591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184800,76044892,507,507,507,507,10719
|
|
20240403,184700,76044892,507,507,507,507,0
|
|
20240403,184600,76044892,507,507,507,507,0
|
|
20240403,184500,76044892,507,507,507,507,0
|
|
20240403,184400,76044892,507,507,507,507,0
|
|
20240403,184300,76044892,507,507,507,507,0
|
|
20240403,184200,76044892,507,507,507,507,0
|
|
20240403,184100,76044892,507,507,507,507,0
|
|
20240403,184000,76044892,507,507,507,507,0
|
|
20240403,183900,76044892,507,507,507,507,0
|
|
20240403,183800,76044892,507,507,507,507,0
|
|
20240403,183700,76044892,507,507,507,507,0
|
|
20240403,183600,76044892,507,507,507,507,0
|
|
20240403,183500,76044892,507,507,507,507,0
|
|
20240403,183400,76044892,507,507,507,507,0
|
|
20240403,183300,76044892,507,507,507,507,0
|
|
20240403,183200,76044892,507,507,507,507,0
|
|
20240403,183100,76044892,507,507,507,507,0
|
|
20240403,183000,76044892,507,507,507,507,0
|
|
20240403,182900,76044892,507,507,507,507,0
|
|
20240403,182800,76044892,507,507,507,507,0
|
|
20240403,182700,76044892,507,507,507,507,0
|
|
20240403,182600,76044892,507,507,507,507,0
|
|
20240403,182500,76044892,507,507,507,507,0
|
|
20240403,182400,76044892,507,507,507,507,0
|
|
20240403,182300,76044892,507,507,507,507,0
|
|
20240403,182200,76044892,507,507,507,507,0
|
|
20240403,182100,76044892,507,507,507,507,0
|
|
20240403,182000,76044892,507,507,507,507,0
|
|
20240403,181900,76044892,507,507,507,507,0
|
|
20240403,181800,76044892,507,507,507,507,10719
|
|
20240403,181700,76044892,507,507,507,507,0
|
|
20240403,181600,76044892,507,507,507,507,0
|
|
20240403,181500,76044892,507,507,507,507,0
|
|
20240403,181400,76044892,507,507,507,507,0
|
|
20240403,181300,76044892,507,507,507,507,0
|
|
20240403,181200,76044892,507,507,507,507,0
|
|
20240403,181100,76044892,507,507,507,507,0
|
|
20240403,181000,76044892,507,507,507,507,0
|
|
20240403,180900,76044892,507,507,507,507,0
|
|
20240403,180800,76044892,507,507,507,507,0
|
|
20240403,180700,76044892,507,507,507,507,0
|
|
20240403,180600,76044892,507,507,507,507,0
|
|
20240403,180500,76044892,507,507,507,507,0
|
|
20240403,180400,76044892,507,507,507,507,0
|
|
20240403,180300,76044892,507,507,507,507,0
|
|
20240403,180200,76044892,507,507,507,507,0
|
|
20240403,180100,76044892,507,507,507,507,0
|
|
20240403,180000,76044892,507,507,507,507,0
|
|
20240403,175900,76044892,507,507,507,507,0
|
|
20240403,175800,76044892,507,507,507,507,0
|
|
20240403,175700,76044892,507,507,507,507,0
|
|
20240403,175600,76044892,507,507,507,507,0
|
|
20240403,175500,76044892,507,507,507,507,0
|
|
20240403,175400,76044892,507,507,507,507,0
|
|
20240403,175300,76044892,507,507,507,507,0
|
|
20240403,175200,76044892,507,507,507,507,0
|
|
20240403,175100,76044892,507,507,507,507,0
|
|
20240403,175000,76044892,507,507,507,507,0
|
|
20240403,174900,76044892,507,507,507,507,0
|
|
20240403,174800,76044892,507,507,507,507,10719
|
|
20240403,174700,76044892,507,507,507,507,0
|
|
20240403,174600,76044892,507,507,507,507,0
|
|
20240403,174500,76044892,507,507,507,507,0
|
|
20240403,174400,76044892,507,507,507,507,0
|
|
20240403,174300,76044892,507,507,507,507,0
|
|
20240403,174200,76044892,507,507,507,507,0
|
|
20240403,174100,76044892,507,507,507,507,0
|
|
20240403,174000,76044892,507,507,507,507,0
|
|
20240403,173900,76044892,507,507,507,507,0
|
|
20240403,173800,76044892,507,507,507,507,0
|
|
20240403,173700,76044892,507,507,507,507,0
|
|
20240403,173600,76044892,507,507,507,507,0
|
|
20240403,173500,76044892,507,507,507,507,0
|
|
20240403,173400,76044892,507,507,507,507,0
|
|
20240403,173300,76044892,507,507,507,507,0
|
|
20240403,173200,76044892,507,507,507,507,0
|
|
20240403,173100,76044892,507,507,507,507,0
|
|
20240403,173000,76044892,507,507,507,507,0
|
|
20240403,172900,76044892,507,507,507,507,0
|
|
20240403,172800,76044892,507,507,507,507,0
|
|
20240403,172700,76044892,507,507,507,507,0
|
|
20240403,172600,76044892,507,507,507,507,0
|
|
20240403,172500,76044892,507,507,507,507,0
|
|
20240403,172400,76044892,507,507,507,507,0
|
|
20240403,172300,76044892,507,507,507,507,0
|
|
20240403,172200,76044892,507,507,507,507,0
|
|
20240403,172100,76044892,507,507,507,507,0
|
|
20240403,172000,76044892,507,507,507,507,0
|
|
20240403,171900,76044892,507,507,507,507,0
|
|
20240403,171800,76044892,507,507,507,507,10719
|
|
20240403,171700,76044892,507,507,507,507,0
|
|
20240403,171600,76044892,507,507,507,507,0
|
|
20240403,171500,76044892,507,507,507,507,0
|
|
20240403,171400,76044892,507,507,507,507,0
|
|
20240403,171300,76044892,507,507,507,507,0
|
|
20240403,171200,76044892,507,507,507,507,0
|
|
20240403,171100,76044892,507,507,507,507,0
|
|
20240403,171000,76044892,507,507,507,507,0
|
|
20240403,170900,76044892,507,507,507,507,0
|
|
20240403,170800,76044892,507,507,507,507,0
|
|
20240403,170700,76044892,507,507,507,507,0
|
|
20240403,170600,76044892,507,507,507,507,0
|
|
20240403,170500,76044892,507,507,507,507,0
|
|
20240403,170400,76044892,507,507,507,507,0
|
|
20240403,170300,76044892,507,507,507,507,0
|
|
20240403,170200,76044892,507,507,507,507,0
|
|
20240403,170100,76044892,507,507,507,507,0
|
|
20240403,170000,76044892,507,507,507,507,0
|
|
20240403,165900,76044892,507,507,507,507,0
|
|
20240403,165800,76044892,507,507,507,507,0
|
|
20240403,165700,76044892,507,507,507,507,0
|
|
20240403,165600,76044892,507,507,507,507,0
|
|
20240403,165500,76044892,507,507,507,507,0
|
|
20240403,165400,76044892,507,507,507,507,0
|
|
20240403,165300,76044892,507,507,507,507,0
|
|
20240403,165200,76044892,507,507,507,507,0
|
|
20240403,165100,76044892,507,507,507,507,0
|
|
20240403,165000,76044892,507,507,507,507,0
|
|
20240403,164900,76044892,507,507,507,507,0
|
|
20240403,164800,76044892,507,507,507,507,10719
|
|
20240403,164700,76044892,507,507,507,507,0
|
|
20240403,164600,76044892,507,507,507,507,0
|
|
20240403,164500,76044892,507,507,507,507,0
|
|
20240403,164400,76044892,507,507,507,507,0
|
|
20240403,164300,76044892,507,507,507,507,0
|
|
20240403,164200,76044892,507,507,507,507,0
|
|
20240403,164100,76044892,507,507,507,507,0
|
|
20240403,164000,76044892,507,507,507,507,0
|
|
20240403,163900,76044892,507,507,507,507,0
|
|
20240403,163800,76044892,507,507,507,507,0
|
|
20240403,163700,76044892,507,507,507,507,0
|
|
20240403,163600,76044892,507,507,507,507,0
|
|
20240403,163500,76044892,507,507,507,507,0
|
|
20240403,163400,76044892,507,507,507,507,0
|
|
20240403,163300,76044892,507,507,507,507,0
|
|
20240403,163200,76044892,507,507,507,507,0
|
|
20240403,163100,76044892,507,507,507,507,0
|
|
20240403,163000,76044892,507,507,507,507,0
|
|
20240403,162900,76044892,507,507,507,507,0
|
|
20240403,162800,76044892,507,507,507,507,0
|
|
20240403,162700,76044892,507,507,507,507,0
|
|
20240403,162600,76044892,507,507,507,507,0
|
|
20240403,162500,76044892,507,507,507,507,0
|
|
20240403,162400,76044892,507,507,507,507,0
|
|
20240403,162300,76044892,507,507,507,507,0
|
|
20240403,162200,76044892,507,507,507,507,0
|
|
20240403,162100,76044892,507,507,507,507,0
|
|
20240403,162000,76044892,507,507,507,507,0
|
|
20240403,161900,76044892,507,507,507,507,0
|
|
20240403,161800,76044892,507,507,507,507,10719
|
|
20240403,161700,76044892,507,507,507,507,0
|
|
20240403,161600,76044892,507,507,507,507,0
|
|
20240403,161500,76044892,507,507,507,507,0
|
|
20240403,161400,76044892,507,507,507,507,0
|
|
20240403,161300,76044892,507,507,507,507,0
|
|
20240403,161200,76044892,507,507,507,507,0
|
|
20240403,161100,76044892,507,507,507,507,0
|
|
20240403,161000,76044892,507,507,507,507,0
|
|
20240403,160900,76044892,507,507,507,507,0
|
|
20240403,160800,76044892,507,507,507,507,0
|
|
20240403,160700,76044892,507,507,507,507,0
|
|
20240403,160600,76044892,507,507,507,507,0
|
|
20240403,160500,76044892,507,507,507,507,0
|
|
20240403,160400,76044892,507,507,507,507,0
|
|
20240403,160300,76044892,507,507,507,507,0
|
|
20240403,160200,76044892,507,507,507,507,0
|
|
20240403,160100,76044892,507,507,507,507,0
|
|
20240403,160000,76044892,507,507,507,507,0
|
|
20240403,155900,76044892,507,507,507,507,0
|
|
20240403,155800,76044892,507,507,507,507,0
|
|
20240403,155700,76044892,507,507,507,507,0
|
|
20240403,155600,76044892,507,507,507,507,0
|
|
20240403,155500,76044892,507,507,507,507,0
|
|
20240403,155400,76044892,507,507,507,507,0
|
|
20240403,155300,76044892,507,507,507,507,0
|
|
20240403,155200,76044892,507,507,507,507,0
|
|
20240403,155100,76044892,507,507,507,507,0
|
|
20240403,155000,76044892,507,507,507,507,0
|
|
20240403,154900,76044892,507,507,507,507,0
|
|
20240403,154800,76044892,507,507,507,507,10719
|
|
20240403,154700,76044892,507,507,507,507,0
|
|
20240403,154600,76044892,507,507,507,507,0
|
|
20240403,154500,76044892,507,507,507,507,0
|
|
20240403,154400,76044892,507,507,507,507,0
|
|
20240403,154300,76044892,507,507,507,507,0
|
|
20240403,154200,76044892,507,507,507,507,0
|
|
20240403,154100,76044892,507,507,507,507,0
|
|
20240403,154000,76044892,507,507,507,507,0
|
|
20240403,153900,76044892,507,507,507,507,0
|
|
20240403,153800,76044892,507,507,507,507,0
|
|
20240403,153700,76044892,507,507,507,507,0
|
|
20240403,153600,76044892,507,507,507,507,0
|
|
20240403,153500,76044892,507,507,507,507,0
|
|
20240403,153400,76044892,507,507,507,507,0
|
|
20240403,153300,76044892,507,507,507,507,0
|
|
20240403,153200,76044892,507,507,507,507,0
|
|
20240403,153100,76044892,507,507,507,507,0
|
|
20240403,153000,76044892,507,507,507,507,10719
|
|
20240403,152900,70610359,511,511,511,511,0
|
|
20240403,152800,70610359,511,511,511,511,0
|
|
20240403,152700,70610359,511,511,511,511,0
|
|
20240403,152600,70610359,511,511,511,511,0
|
|
20240403,152500,70610359,511,511,511,511,0
|
|
20240403,152400,70610359,511,511,511,511,0
|
|
20240403,152300,70610359,511,511,511,511,0
|
|
20240403,152200,70610359,511,511,511,511,0
|
|
20240403,152100,70610359,511,511,511,511,0
|
|
20240403,152000,70610359,511,511,511,511,0
|
|
20240403,151900,70610359,511,511,511,511,1000
|
|
20240403,151800,70099359,509,509,509,509,200
|
|
20240403,151700,69997559,511,511,511,511,0
|
|
20240403,151600,69997559,511,511,511,511,0
|
|
20240403,151500,69997559,511,511,511,511,50
|
|
20240403,151400,69972009,511,511,511,511,0
|
|
20240403,151300,69972009,511,511,511,511,0
|
|
20240403,151200,69972009,511,511,511,511,19
|
|
20240403,151100,69962300,511,510,511,510,533
|
|
20240403,151000,69690447,510,509,510,509,93
|
|
20240403,150900,69643109,510,510,510,510,0
|
|
20240403,150800,69643109,510,510,510,510,150
|
|
20240403,150700,69566609,510,510,510,510,0
|
|
20240403,150600,69566609,510,510,510,510,18
|
|
20240403,150500,69557429,510,510,510,510,0
|
|
20240403,150400,69557429,510,509,510,509,2
|
|
20240403,150300,69556410,507,507,507,507,766
|
|
20240403,150200,69168048,512,512,512,512,0
|
|
20240403,150100,69168048,512,512,512,512,1
|
|
20240403,150000,69167536,507,509,509,507,7099
|
|
20240403,145900,65560117,505,513,514,505,43002
|
|
20240403,145800,43729918,514,514,514,514,0
|
|
20240403,145700,43729918,514,514,514,514,1
|
|
20240403,145600,43729404,514,514,514,514,0
|
|
20240403,145500,43729404,514,514,514,514,0
|
|
20240403,145400,43729404,514,514,514,514,1
|
|
20240403,145300,43728890,515,515,515,515,0
|
|
20240403,145200,43728890,515,515,515,515,0
|
|
20240403,145100,43728890,515,515,515,515,0
|
|
20240403,145000,43728890,515,515,515,515,0
|
|
20240403,144900,43728890,515,515,515,515,0
|
|
20240403,144800,43728890,515,515,515,515,0
|
|
20240403,144700,43728890,515,515,515,515,0
|
|
20240403,144600,43728890,515,515,515,515,0
|
|
20240403,144500,43728890,515,515,515,515,0
|
|
20240403,144400,43728890,515,515,515,515,1
|
|
20240403,144300,43728375,513,513,513,513,0
|
|
20240403,144200,43728375,513,513,513,513,30
|
|
20240403,144100,43712985,513,515,515,513,777
|
|
20240403,144000,43312832,515,515,515,515,0
|
|
20240403,143900,43312832,515,515,515,515,100
|
|
20240403,143800,43261332,515,515,515,515,0
|
|
20240403,143700,43261332,515,515,515,515,100
|
|
20240403,143600,43209832,515,515,515,515,0
|
|
20240403,143500,43209832,515,515,515,515,0
|
|
20240403,143400,43209832,515,515,515,515,0
|
|
20240403,143300,43209832,515,515,515,515,0
|
|
20240403,143200,43209832,515,515,515,515,30
|
|
20240403,143100,43194382,515,515,515,515,30
|
|
20240403,143000,43178932,515,514,515,514,118
|
|
20240403,142900,43118272,515,515,515,515,0
|
|
20240403,142800,43118272,515,515,515,515,0
|
|
20240403,142700,43118272,515,515,515,515,0
|
|
20240403,142600,43118272,515,515,515,515,0
|
|
20240403,142500,43118272,515,515,515,515,2
|
|
20240403,142400,43117242,514,514,514,514,0
|
|
20240403,142300,43117242,514,514,514,514,0
|
|
20240403,142200,43117242,514,514,514,514,0
|
|
20240403,142100,43117242,514,514,514,514,14
|
|
20240403,142000,43110046,515,515,515,515,0
|
|
20240403,141900,43110046,515,515,515,515,1
|
|
20240403,141800,43109531,513,513,513,513,50
|
|
20240403,141700,43083881,513,513,513,513,0
|
|
20240403,141600,43083881,513,513,513,513,1
|
|
20240403,141500,43083368,515,515,515,515,0
|
|
20240403,141400,43083368,515,515,515,515,10
|
|
20240403,141300,43078218,515,515,515,515,0
|
|
20240403,141200,43078218,515,515,515,515,0
|
|
20240403,141100,43078218,515,515,515,515,0
|
|
20240403,141000,43078218,515,515,515,515,0
|
|
20240403,140900,43078218,515,515,515,515,10
|
|
20240403,140800,43073068,514,514,514,514,7
|
|
20240403,140700,43069470,515,515,515,515,0
|
|
20240403,140600,43069470,515,515,515,515,0
|
|
20240403,140500,43069470,515,515,515,515,2
|
|
20240403,140400,43068440,515,515,515,515,0
|
|
20240403,140300,43068440,515,515,515,515,0
|
|
20240403,140200,43068440,515,515,515,515,0
|
|
20240403,140100,43068440,515,515,515,515,10
|
|
20240403,140000,43063290,515,515,515,515,0
|
|
20240403,135900,43063290,515,515,515,515,0
|
|
20240403,135800,43063290,515,515,515,515,0
|
|
20240403,135700,43063290,515,515,515,515,0
|
|
20240403,135600,43063290,515,515,515,515,2
|
|
20240403,135500,43062260,515,515,515,515,0
|
|
20240403,135400,43062260,515,515,515,515,1
|
|
20240403,135300,43061745,515,515,515,515,0
|
|
20240403,135200,43061745,515,515,515,515,0
|
|
20240403,135100,43061745,515,515,515,515,0
|
|
20240403,135000,43061745,515,515,515,515,0
|
|
20240403,134900,43061745,515,515,515,515,101
|
|
20240403,134800,43009730,515,515,515,515,6
|
|
20240403,134700,43006640,515,515,515,515,0
|
|
20240403,134600,43006640,515,515,515,515,0
|
|
20240403,134500,43006640,515,515,515,515,0
|
|
20240403,134400,43006640,515,515,515,515,0
|
|
20240403,134300,43006640,515,515,515,515,0
|
|
20240403,134200,43006640,515,515,515,515,1
|
|
20240403,134100,43006125,515,515,515,515,0
|
|
20240403,134000,43006125,515,515,515,515,0
|
|
20240403,133900,43006125,515,515,515,515,2
|
|
20240403,133800,43005095,515,515,515,515,3
|
|
20240403,133700,43003550,513,513,513,513,0
|
|
20240403,133600,43003550,513,513,513,513,0
|
|
20240403,133500,43003550,513,513,513,513,0
|
|
20240403,133400,43003550,513,513,513,513,0
|
|
20240403,133300,43003550,513,515,515,513,5000
|
|
20240403,133200,40437291,515,515,515,515,1000
|
|
20240403,133100,39922291,517,517,517,517,0
|
|
20240403,133000,39922291,517,517,517,517,0
|
|
20240403,132900,39922291,517,517,517,517,0
|
|
20240403,132800,39922291,517,517,517,517,0
|
|
20240403,132700,39922291,517,517,517,517,20
|
|
20240403,132600,39911951,518,518,518,518,0
|
|
20240403,132500,39911951,518,518,518,518,0
|
|
20240403,132400,39911951,518,518,518,518,0
|
|
20240403,132300,39911951,518,517,518,517,3
|
|
20240403,132200,39910399,515,515,515,515,0
|
|
20240403,132100,39910399,515,515,515,515,0
|
|
20240403,132000,39910399,515,515,515,515,1
|
|
20240403,131900,39909884,519,519,519,519,0
|
|
20240403,131800,39909884,519,519,519,519,0
|
|
20240403,131700,39909884,519,519,519,519,0
|
|
20240403,131600,39909884,519,519,519,519,0
|
|
20240403,131500,39909884,519,517,519,517,3
|
|
20240403,131400,39908329,517,517,517,517,0
|
|
20240403,131300,39908329,517,517,517,517,0
|
|
20240403,131200,39908329,517,517,517,517,1
|
|
20240403,131100,39907812,519,517,519,517,2
|
|
20240403,131000,39906776,517,517,517,515,29
|
|
20240403,130900,39891823,519,517,519,517,7
|
|
20240403,130800,39888202,516,516,516,516,79
|
|
20240403,130700,39847438,516,516,516,516,1
|
|
20240403,130600,39846922,515,515,515,515,1556
|
|
20240403,130500,39045582,516,516,516,516,0
|
|
20240403,130400,39045582,516,516,516,516,9
|
|
20240403,130300,39040938,516,516,516,516,6
|
|
20240403,130200,39037842,516,516,516,516,30
|
|
20240403,130100,39022362,518,518,518,518,0
|
|
20240403,130000,39022362,518,516,518,516,6803
|
|
20240403,125900,35502985,517,514,517,514,6
|
|
20240403,125800,35499896,514,516,516,514,1758
|
|
20240403,125700,34592772,516,514,516,514,1092
|
|
20240403,125600,34031482,513,513,513,513,1737
|
|
20240403,125500,33140401,513,513,513,513,0
|
|
20240403,125400,33140401,513,513,513,513,5
|
|
20240403,125300,33137836,514,514,514,514,2
|
|
20240403,125200,33136808,514,514,514,514,0
|
|
20240403,125100,33136808,514,514,514,514,0
|
|
20240403,125000,33136808,514,514,514,514,0
|
|
20240403,124900,33136808,514,514,514,514,0
|
|
20240403,124800,33136808,514,514,514,514,0
|
|
20240403,124700,33136808,514,514,514,514,0
|
|
20240403,124600,33136808,514,514,514,514,0
|
|
20240403,124500,33136808,514,514,514,514,50
|
|
20240403,124400,33111108,513,513,513,513,362
|
|
20240403,124300,32925402,513,513,513,513,0
|
|
20240403,124200,32925402,513,513,513,513,0
|
|
20240403,124100,32925402,513,513,513,513,0
|
|
20240403,124000,32925402,513,513,513,513,5
|
|
20240403,123900,32922837,513,513,513,513,0
|
|
20240403,123800,32922837,513,513,513,513,0
|
|
20240403,123700,32922837,513,513,513,513,0
|
|
20240403,123600,32922837,513,513,513,513,0
|
|
20240403,123500,32922837,513,513,513,513,0
|
|
20240403,123400,32922837,513,513,513,513,0
|
|
20240403,123300,32922837,513,513,513,513,1
|
|
20240403,123200,32922324,513,513,513,513,0
|
|
20240403,123100,32922324,513,513,513,513,0
|
|
20240403,123000,32922324,513,513,513,513,0
|
|
20240403,122900,32922324,513,513,513,513,0
|
|
20240403,122800,32922324,513,513,513,513,1
|
|
20240403,122700,32921811,511,512,513,511,2955
|
|
20240403,122600,31409850,512,512,512,512,2
|
|
20240403,122500,31408826,512,512,512,512,3
|
|
20240403,122400,31407290,512,512,512,512,1214
|
|
20240403,122300,30785722,512,512,512,512,0
|
|
20240403,122200,30785722,512,512,512,512,0
|
|
20240403,122100,30785722,512,512,512,512,0
|
|
20240403,122000,30785722,512,512,512,512,0
|
|
20240403,121900,30785722,512,515,515,512,10005
|
|
20240403,121800,25656594,515,515,515,515,0
|
|
20240403,121700,25656594,515,515,515,515,6
|
|
20240403,121600,25653504,516,516,516,516,0
|
|
20240403,121500,25653504,516,516,516,516,0
|
|
20240403,121400,25653504,516,516,516,516,304
|
|
20240403,121300,25496640,516,516,516,516,0
|
|
20240403,121200,25496640,516,516,516,516,0
|
|
20240403,121100,25496640,516,516,516,516,0
|
|
20240403,121000,25496640,516,516,516,516,0
|
|
20240403,120900,25496640,516,516,516,516,0
|
|
20240403,120800,25496640,516,516,516,516,0
|
|
20240403,120700,25496640,516,516,516,516,0
|
|
20240403,120600,25496640,516,516,516,516,0
|
|
20240403,120500,25496640,516,516,516,516,1
|
|
20240403,120400,25496124,516,516,516,516,100
|
|
20240403,120300,25444524,516,516,516,516,0
|
|
20240403,120200,25444524,516,516,516,516,0
|
|
20240403,120100,25444524,516,516,516,516,5
|
|
20240403,120000,25441944,516,516,516,516,4
|
|
20240403,115900,25439880,516,516,516,516,0
|
|
20240403,115800,25439880,516,516,516,516,0
|
|
20240403,115700,25439880,516,516,516,516,0
|
|
20240403,115600,25439880,516,516,516,516,0
|
|
20240403,115500,25439880,516,516,516,516,0
|
|
20240403,115400,25439880,516,516,516,516,0
|
|
20240403,115300,25439880,516,516,516,516,0
|
|
20240403,115200,25439880,516,516,516,516,0
|
|
20240403,115100,25439880,516,516,516,516,2
|
|
20240403,115000,25438848,516,516,516,516,2
|
|
20240403,114900,25437816,516,516,516,516,0
|
|
20240403,114800,25437816,516,516,516,516,1
|
|
20240403,114700,25437300,517,517,517,517,0
|
|
20240403,114600,25437300,517,517,517,517,0
|
|
20240403,114500,25437300,517,517,517,517,0
|
|
20240403,114400,25437300,517,517,517,517,0
|
|
20240403,114300,25437300,517,517,517,517,0
|
|
20240403,114200,25437300,517,517,517,517,0
|
|
20240403,114100,25437300,517,517,517,517,1
|
|
20240403,114000,25436783,515,515,515,515,0
|
|
20240403,113900,25436783,515,515,515,515,0
|
|
20240403,113800,25436783,515,515,515,515,0
|
|
20240403,113700,25436783,515,515,515,515,1
|
|
20240403,113600,25436268,517,517,517,517,0
|
|
20240403,113500,25436268,517,517,517,517,1
|
|
20240403,113400,25435751,517,517,517,517,0
|
|
20240403,113300,25435751,517,516,517,516,713
|
|
20240403,113200,25067493,515,515,515,515,0
|
|
20240403,113100,25067493,515,515,515,515,0
|
|
20240403,113000,25067493,515,515,515,515,0
|
|
20240403,112900,25067493,515,515,515,515,0
|
|
20240403,112800,25067493,515,515,515,515,0
|
|
20240403,112700,25067493,515,515,515,515,2
|
|
20240403,112600,25066463,517,517,517,517,0
|
|
20240403,112500,25066463,517,516,517,516,47
|
|
20240403,112400,25042210,516,516,516,516,0
|
|
20240403,112300,25042210,516,516,516,516,0
|
|
20240403,112200,25042210,516,516,516,516,0
|
|
20240403,112100,25042210,516,516,516,516,1
|
|
20240403,112000,25041694,517,517,517,517,1
|
|
20240403,111900,25041177,517,517,517,517,0
|
|
20240403,111800,25041177,517,517,517,517,0
|
|
20240403,111700,25041177,517,517,517,517,0
|
|
20240403,111600,25041177,517,517,517,517,0
|
|
20240403,111500,25041177,517,517,517,517,0
|
|
20240403,111400,25041177,517,517,517,517,0
|
|
20240403,111300,25041177,517,517,517,517,0
|
|
20240403,111200,25041177,517,517,517,517,19
|
|
20240403,111100,25031354,517,517,517,517,0
|
|
20240403,111000,25031354,517,517,517,517,0
|
|
20240403,110900,25031354,517,517,517,517,0
|
|
20240403,110800,25031354,517,517,517,517,0
|
|
20240403,110700,25031354,517,517,517,517,10
|
|
20240403,110600,25026184,517,517,517,517,0
|
|
20240403,110500,25026184,517,517,517,517,0
|
|
20240403,110400,25026184,517,517,517,517,0
|
|
20240403,110300,25026184,517,517,517,517,0
|
|
20240403,110200,25026184,517,517,517,517,0
|
|
20240403,110100,25026184,517,517,517,517,0
|
|
20240403,110000,25026184,517,517,517,517,0
|
|
20240403,105900,25026184,517,517,517,517,0
|
|
20240403,105800,25026184,517,517,517,517,2
|
|
20240403,105700,25025150,515,515,515,515,0
|
|
20240403,105600,25025150,515,515,515,515,0
|
|
20240403,105500,25025150,515,516,516,515,230
|
|
20240403,105400,24906693,517,517,517,517,0
|
|
20240403,105300,24906693,517,517,517,517,0
|
|
20240403,105200,24906693,517,517,517,517,0
|
|
20240403,105100,24906693,517,517,517,517,0
|
|
20240403,105000,24906693,517,517,517,517,0
|
|
20240403,104900,24906693,517,517,517,517,10
|
|
20240403,104800,24901523,518,518,518,518,0
|
|
20240403,104700,24901523,518,518,518,518,0
|
|
20240403,104600,24901523,518,518,518,518,0
|
|
20240403,104500,24901523,518,518,518,518,0
|
|
20240403,104400,24901523,518,515,518,515,2
|
|
20240403,104300,24900490,515,515,515,515,1
|
|
20240403,104200,24899975,518,518,518,518,0
|
|
20240403,104100,24899975,518,518,518,518,0
|
|
20240403,104000,24899975,518,518,518,518,0
|
|
20240403,103900,24899975,518,514,518,514,1727
|
|
20240403,103800,24012064,514,514,514,514,0
|
|
20240403,103700,24012064,514,514,514,514,0
|
|
20240403,103600,24012064,514,514,514,514,1
|
|
20240403,103500,24011550,513,513,513,513,1
|
|
20240403,103400,24011037,514,514,514,514,1
|
|
20240403,103300,24010523,514,514,514,514,0
|
|
20240403,103200,24010523,514,514,514,514,0
|
|
20240403,103100,24010523,514,514,514,514,0
|
|
20240403,103000,24010523,514,514,514,514,0
|
|
20240403,102900,24010523,514,514,514,514,0
|
|
20240403,102800,24010523,514,514,514,514,3
|
|
20240403,102700,24008981,514,514,514,514,2
|
|
20240403,102600,24007953,513,513,513,513,0
|
|
20240403,102500,24007953,513,513,513,513,0
|
|
20240403,102400,24007953,513,513,513,513,0
|
|
20240403,102300,24007953,513,513,513,513,0
|
|
20240403,102200,24007953,513,513,513,513,5
|
|
20240403,102100,24005388,513,513,513,513,0
|
|
20240403,102000,24005388,513,513,513,513,501
|
|
20240403,101900,23748375,513,513,513,513,0
|
|
20240403,101800,23748375,513,513,513,513,0
|
|
20240403,101700,23748375,513,513,513,513,0
|
|
20240403,101600,23748375,513,513,513,513,0
|
|
20240403,101500,23748375,513,513,513,513,1
|
|
20240403,101400,23747862,514,514,514,514,3
|
|
20240403,101300,23746320,512,512,512,512,0
|
|
20240403,101200,23746320,512,512,512,512,0
|
|
20240403,101100,23746320,512,512,512,512,0
|
|
20240403,101000,23746320,512,512,512,512,0
|
|
20240403,100900,23746320,512,512,512,512,0
|
|
20240403,100800,23746320,512,512,512,512,0
|
|
20240403,100700,23746320,512,512,512,512,1
|
|
20240403,100600,23745808,514,514,514,514,0
|
|
20240403,100500,23745808,514,514,514,514,1
|
|
20240403,100400,23745294,514,514,514,514,2
|
|
20240403,100300,23744266,512,512,512,512,0
|
|
20240403,100200,23744266,512,512,512,512,2
|
|
20240403,100100,23743242,512,512,512,512,1
|
|
20240403,100000,23742730,512,512,512,512,501
|
|
20240403,095900,23486218,514,514,514,514,0
|
|
20240403,095800,23486218,514,513,514,513,2
|
|
20240403,095700,23485191,513,511,514,511,103
|
|
20240403,095600,23432551,514,513,514,513,3
|
|
20240403,095500,23431010,518,513,518,513,100
|
|
20240403,095400,23379275,512,512,512,512,0
|
|
20240403,095300,23379275,512,512,512,512,452
|
|
20240403,095200,23147851,512,512,512,512,123
|
|
20240403,095100,23084875,512,512,512,511,7
|
|
20240403,095000,23081292,512,511,512,511,2
|
|
20240403,094900,23080269,512,512,512,512,1
|
|
20240403,094800,23079757,512,512,512,512,0
|
|
20240403,094700,23079757,512,512,512,512,31
|
|
20240403,094600,23063885,512,512,512,512,33
|
|
20240403,094500,23046989,512,512,512,512,6
|
|
20240403,094400,23043917,510,510,510,510,0
|
|
20240403,094300,23043917,510,510,510,510,0
|
|
20240403,094200,23043917,510,512,512,510,6
|
|
20240403,094100,23040852,512,512,512,512,250
|
|
20240403,094000,22912852,512,512,512,512,0
|
|
20240403,093900,22912852,512,512,512,512,13
|
|
20240403,093800,22906196,512,512,512,512,20
|
|
20240403,093700,22895956,512,512,512,512,4
|
|
20240403,093600,22893908,512,512,512,512,8
|
|
20240403,093500,22889812,512,512,512,512,50
|
|
20240403,093400,22864212,512,512,512,512,0
|
|
20240403,093300,22864212,512,512,512,512,0
|
|
20240403,093200,22864212,512,512,512,512,10
|
|
20240403,093100,22859092,510,510,510,510,0
|
|
20240403,093000,22859092,510,510,510,510,0
|
|
20240403,092900,22859092,510,510,510,510,0
|
|
20240403,092800,22859092,510,510,510,510,0
|
|
20240403,092700,22859092,510,510,510,510,1
|
|
20240403,092600,22858582,510,510,510,510,1537
|
|
20240403,092500,22074712,512,512,512,512,1
|
|
20240403,092400,22074200,510,510,510,510,0
|
|
20240403,092300,22074200,510,508,510,508,2128
|
|
20240403,092200,20992920,508,508,508,508,7664
|
|
20240403,092100,17099608,508,508,508,508,248
|
|
20240403,092000,16973624,507,507,507,507,2000
|
|
20240403,091900,15959624,507,508,508,507,6470
|
|
20240403,091800,12672955,508,508,508,508,241
|
|
20240403,091700,12550527,507,507,507,507,0
|
|
20240403,091600,12550527,507,508,508,507,7929
|
|
20240403,091500,8530488,508,508,508,508,4
|
|
20240403,091400,8528456,508,508,508,508,1998
|
|
20240403,091300,7513472,508,508,508,508,2
|
|
20240403,091200,7512456,508,508,508,508,5934
|
|
20240403,091100,4497984,508,509,509,508,171
|
|
20240403,091000,4411086,509,510,510,509,196
|
|
20240403,090900,4311321,510,510,510,510,0
|
|
20240403,090800,4311321,510,510,510,510,2
|
|
20240403,090700,4310301,510,510,510,510,1871
|
|
20240403,090600,3356091,510,510,510,510,3216
|
|
20240403,090500,1715931,510,512,512,510,1852
|
|
20240403,090400,771200,511,511,511,511,853
|
|
20240403,090300,335317,512,512,512,512,0
|
|
20240403,090200,335317,512,514,514,512,133
|
|
20240403,090100,267108,515,517,517,515,100
|
|
20240403,090000,215488,518,518,518,518,416
|