710 lines
30 KiB
CSV
710 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,204700,95937450,516,516,516,516,3886
|
|
20240329,204600,95937450,516,516,516,516,0
|
|
20240329,204500,95937450,516,516,516,516,0
|
|
20240329,204400,95937450,516,516,516,516,0
|
|
20240329,204300,95937450,516,516,516,516,0
|
|
20240329,204200,95937450,516,516,516,516,0
|
|
20240329,204100,95937450,516,516,516,516,0
|
|
20240329,204000,95937450,516,516,516,516,0
|
|
20240329,203900,95937450,516,516,516,516,0
|
|
20240329,203800,95937450,516,516,516,516,0
|
|
20240329,203700,95937450,516,516,516,516,0
|
|
20240329,203600,95937450,516,516,516,516,0
|
|
20240329,203500,95937450,516,516,516,516,0
|
|
20240329,203400,95937450,516,516,516,516,0
|
|
20240329,203300,95937450,516,516,516,516,0
|
|
20240329,203200,95937450,516,516,516,516,0
|
|
20240329,203100,95937450,516,516,516,516,0
|
|
20240329,203000,95937450,516,516,516,516,0
|
|
20240329,202900,95937450,516,516,516,516,0
|
|
20240329,202800,95937450,516,516,516,516,0
|
|
20240329,202700,95937450,516,516,516,516,0
|
|
20240329,202600,95937450,516,516,516,516,0
|
|
20240329,202500,95937450,516,516,516,516,0
|
|
20240329,202400,95937450,516,516,516,516,0
|
|
20240329,202300,95937450,516,516,516,516,0
|
|
20240329,202200,95937450,516,516,516,516,0
|
|
20240329,202100,95937450,516,516,516,516,0
|
|
20240329,202000,95937450,516,516,516,516,0
|
|
20240329,201900,95937450,516,516,516,516,0
|
|
20240329,201800,95937450,516,516,516,516,0
|
|
20240329,201700,95937450,516,516,516,516,3886
|
|
20240329,201600,95937450,516,516,516,516,0
|
|
20240329,201500,95937450,516,516,516,516,0
|
|
20240329,201400,95937450,516,516,516,516,0
|
|
20240329,201300,95937450,516,516,516,516,0
|
|
20240329,201200,95937450,516,516,516,516,0
|
|
20240329,201100,95937450,516,516,516,516,0
|
|
20240329,201000,95937450,516,516,516,516,0
|
|
20240329,200900,95937450,516,516,516,516,0
|
|
20240329,200800,95937450,516,516,516,516,0
|
|
20240329,200700,95937450,516,516,516,516,0
|
|
20240329,200600,95937450,516,516,516,516,0
|
|
20240329,200500,95937450,516,516,516,516,0
|
|
20240329,200400,95937450,516,516,516,516,0
|
|
20240329,200300,95937450,516,516,516,516,0
|
|
20240329,200200,95937450,516,516,516,516,0
|
|
20240329,200100,95937450,516,516,516,516,0
|
|
20240329,200000,95937450,516,516,516,516,0
|
|
20240329,195900,95937450,516,516,516,516,0
|
|
20240329,195800,95937450,516,516,516,516,0
|
|
20240329,195700,95937450,516,516,516,516,0
|
|
20240329,195600,95937450,516,516,516,516,0
|
|
20240329,195500,95937450,516,516,516,516,0
|
|
20240329,195400,95937450,516,516,516,516,0
|
|
20240329,195300,95937450,516,516,516,516,0
|
|
20240329,195200,95937450,516,516,516,516,0
|
|
20240329,195100,95937450,516,516,516,516,0
|
|
20240329,195000,95937450,516,516,516,516,0
|
|
20240329,194900,95937450,516,516,516,516,0
|
|
20240329,194800,95937450,516,516,516,516,0
|
|
20240329,194700,95937450,516,516,516,516,3886
|
|
20240329,194600,95937450,516,516,516,516,0
|
|
20240329,194500,95937450,516,516,516,516,0
|
|
20240329,194400,95937450,516,516,516,516,0
|
|
20240329,194300,95937450,516,516,516,516,0
|
|
20240329,194200,95937450,516,516,516,516,0
|
|
20240329,194100,95937450,516,516,516,516,0
|
|
20240329,194000,95937450,516,516,516,516,0
|
|
20240329,193900,95937450,516,516,516,516,0
|
|
20240329,193800,95937450,516,516,516,516,0
|
|
20240329,193700,95937450,516,516,516,516,0
|
|
20240329,193600,95937450,516,516,516,516,0
|
|
20240329,193500,95937450,516,516,516,516,0
|
|
20240329,193400,95937450,516,516,516,516,0
|
|
20240329,193300,95937450,516,516,516,516,0
|
|
20240329,193200,95937450,516,516,516,516,0
|
|
20240329,193100,95937450,516,516,516,516,0
|
|
20240329,193000,95937450,516,516,516,516,0
|
|
20240329,192900,95937450,516,516,516,516,0
|
|
20240329,192800,95937450,516,516,516,516,0
|
|
20240329,192700,95937450,516,516,516,516,0
|
|
20240329,192600,95937450,516,516,516,516,0
|
|
20240329,192500,95937450,516,516,516,516,0
|
|
20240329,192400,95937450,516,516,516,516,0
|
|
20240329,192300,95937450,516,516,516,516,0
|
|
20240329,192200,95937450,516,516,516,516,0
|
|
20240329,192100,95937450,516,516,516,516,0
|
|
20240329,192000,95937450,516,516,516,516,0
|
|
20240329,191900,95937450,516,516,516,516,0
|
|
20240329,191800,95937450,516,516,516,516,0
|
|
20240329,191700,95937450,516,516,516,516,3886
|
|
20240329,191600,95937450,516,516,516,516,0
|
|
20240329,191500,95937450,516,516,516,516,0
|
|
20240329,191400,95937450,516,516,516,516,0
|
|
20240329,191300,95937450,516,516,516,516,0
|
|
20240329,191200,95937450,516,516,516,516,0
|
|
20240329,191100,95937450,516,516,516,516,0
|
|
20240329,191000,95937450,516,516,516,516,0
|
|
20240329,190900,95937450,516,516,516,516,0
|
|
20240329,190800,95937450,516,516,516,516,0
|
|
20240329,190700,95937450,516,516,516,516,0
|
|
20240329,190600,95937450,516,516,516,516,0
|
|
20240329,190500,95937450,516,516,516,516,0
|
|
20240329,190400,95937450,516,516,516,516,0
|
|
20240329,190300,95937450,516,516,516,516,0
|
|
20240329,190200,95937450,516,516,516,516,0
|
|
20240329,190100,95937450,516,516,516,516,0
|
|
20240329,190000,95937450,516,516,516,516,0
|
|
20240329,185900,95937450,516,516,516,516,0
|
|
20240329,185800,95937450,516,516,516,516,0
|
|
20240329,185700,95937450,516,516,516,516,0
|
|
20240329,185600,95937450,516,516,516,516,0
|
|
20240329,185500,95937450,516,516,516,516,0
|
|
20240329,185400,95937450,516,516,516,516,0
|
|
20240329,185300,95937450,516,516,516,516,0
|
|
20240329,185200,95937450,516,516,516,516,0
|
|
20240329,185100,95937450,516,516,516,516,0
|
|
20240329,185000,95937450,516,516,516,516,0
|
|
20240329,184900,95937450,516,516,516,516,0
|
|
20240329,184800,95937450,516,516,516,516,0
|
|
20240329,184700,95937450,516,516,516,516,3886
|
|
20240329,184600,95937450,516,516,516,516,0
|
|
20240329,184500,95937450,516,516,516,516,0
|
|
20240329,184400,95937450,516,516,516,516,0
|
|
20240329,184300,95937450,516,516,516,516,0
|
|
20240329,184200,95937450,516,516,516,516,0
|
|
20240329,184100,95937450,516,516,516,516,0
|
|
20240329,184000,95937450,516,516,516,516,0
|
|
20240329,183900,95937450,516,516,516,516,0
|
|
20240329,183800,95937450,516,516,516,516,0
|
|
20240329,183700,95937450,516,516,516,516,0
|
|
20240329,183600,95937450,516,516,516,516,0
|
|
20240329,183500,95937450,516,516,516,516,0
|
|
20240329,183400,95937450,516,516,516,516,0
|
|
20240329,183300,95937450,516,516,516,516,0
|
|
20240329,183200,95937450,516,516,516,516,0
|
|
20240329,183100,95937450,516,516,516,516,0
|
|
20240329,183000,95937450,516,516,516,516,0
|
|
20240329,182900,95937450,516,516,516,516,0
|
|
20240329,182800,95937450,516,516,516,516,0
|
|
20240329,182700,95937450,516,516,516,516,0
|
|
20240329,182600,95937450,516,516,516,516,0
|
|
20240329,182500,95937450,516,516,516,516,0
|
|
20240329,182400,95937450,516,516,516,516,0
|
|
20240329,182300,95937450,516,516,516,516,0
|
|
20240329,182200,95937450,516,516,516,516,0
|
|
20240329,182100,95937450,516,516,516,516,0
|
|
20240329,182000,95937450,516,516,516,516,0
|
|
20240329,181900,95937450,516,516,516,516,0
|
|
20240329,181800,95937450,516,516,516,516,0
|
|
20240329,181700,95937450,516,516,516,516,3886
|
|
20240329,181600,95937450,516,516,516,516,0
|
|
20240329,181500,95937450,516,516,516,516,0
|
|
20240329,181400,95937450,516,516,516,516,0
|
|
20240329,181300,95937450,516,516,516,516,0
|
|
20240329,181200,95937450,516,516,516,516,0
|
|
20240329,181100,95937450,516,516,516,516,0
|
|
20240329,181000,95937450,516,516,516,516,0
|
|
20240329,180900,95937450,516,516,516,516,0
|
|
20240329,180800,95937450,516,516,516,516,0
|
|
20240329,180700,95937450,516,516,516,516,0
|
|
20240329,180600,95937450,516,516,516,516,0
|
|
20240329,180500,95937450,516,516,516,516,0
|
|
20240329,180400,95937450,516,516,516,516,0
|
|
20240329,180300,95937450,516,516,516,516,0
|
|
20240329,180200,95937450,516,516,516,516,0
|
|
20240329,180100,95937450,516,516,516,516,0
|
|
20240329,180000,95937450,516,516,516,516,0
|
|
20240329,175900,95937450,516,516,516,516,0
|
|
20240329,175800,95937450,516,516,516,516,0
|
|
20240329,175700,95937450,516,516,516,516,0
|
|
20240329,175600,95937450,516,516,516,516,0
|
|
20240329,175500,95937450,516,516,516,516,0
|
|
20240329,175400,95937450,516,516,516,516,0
|
|
20240329,175300,95937450,516,516,516,516,0
|
|
20240329,175200,95937450,516,516,516,516,0
|
|
20240329,175100,95937450,516,516,516,516,0
|
|
20240329,175000,95937450,516,516,516,516,0
|
|
20240329,174900,95937450,516,516,516,516,0
|
|
20240329,174800,95937450,516,516,516,516,0
|
|
20240329,174700,95937450,516,516,516,516,3886
|
|
20240329,174600,95937450,516,516,516,516,0
|
|
20240329,174500,95937450,516,516,516,516,0
|
|
20240329,174400,95937450,516,516,516,516,0
|
|
20240329,174300,95937450,516,516,516,516,0
|
|
20240329,174200,95937450,516,516,516,516,0
|
|
20240329,174100,95937450,516,516,516,516,0
|
|
20240329,174000,95937450,516,516,516,516,0
|
|
20240329,173900,95937450,516,516,516,516,0
|
|
20240329,173800,95937450,516,516,516,516,0
|
|
20240329,173700,95937450,516,516,516,516,0
|
|
20240329,173600,95937450,516,516,516,516,0
|
|
20240329,173500,95937450,516,516,516,516,0
|
|
20240329,173400,95937450,516,516,516,516,0
|
|
20240329,173300,95937450,516,516,516,516,0
|
|
20240329,173200,95937450,516,516,516,516,0
|
|
20240329,173100,95937450,516,516,516,516,0
|
|
20240329,173000,95937450,516,516,516,516,0
|
|
20240329,172900,95937450,516,516,516,516,0
|
|
20240329,172800,95937450,516,516,516,516,0
|
|
20240329,172700,95937450,516,516,516,516,0
|
|
20240329,172600,95937450,516,516,516,516,0
|
|
20240329,172500,95937450,516,516,516,516,0
|
|
20240329,172400,95937450,516,516,516,516,0
|
|
20240329,172300,95937450,516,516,516,516,0
|
|
20240329,172200,95937450,516,516,516,516,0
|
|
20240329,172100,95937450,516,516,516,516,0
|
|
20240329,172000,95937450,516,516,516,516,0
|
|
20240329,171900,95937450,516,516,516,516,0
|
|
20240329,171800,95937450,516,516,516,516,0
|
|
20240329,171700,95937450,516,516,516,516,3886
|
|
20240329,171600,95937450,516,516,516,516,0
|
|
20240329,171500,95937450,516,516,516,516,0
|
|
20240329,171400,95937450,516,516,516,516,0
|
|
20240329,171300,95937450,516,516,516,516,0
|
|
20240329,171200,95937450,516,516,516,516,0
|
|
20240329,171100,95937450,516,516,516,516,0
|
|
20240329,171000,95937450,516,516,516,516,0
|
|
20240329,170900,95937450,516,516,516,516,0
|
|
20240329,170800,95937450,516,516,516,516,0
|
|
20240329,170700,95937450,516,516,516,516,0
|
|
20240329,170600,95937450,516,516,516,516,0
|
|
20240329,170500,95937450,516,516,516,516,0
|
|
20240329,170400,95937450,516,516,516,516,0
|
|
20240329,170300,95937450,516,516,516,516,0
|
|
20240329,170200,95937450,516,516,516,516,0
|
|
20240329,170100,95937450,516,516,516,516,0
|
|
20240329,170000,95937450,516,516,516,516,0
|
|
20240329,165900,95937450,516,516,516,516,0
|
|
20240329,165800,95937450,516,516,516,516,0
|
|
20240329,165700,95937450,516,516,516,516,0
|
|
20240329,165600,95937450,516,516,516,516,0
|
|
20240329,165500,95937450,516,516,516,516,0
|
|
20240329,165400,95937450,516,516,516,516,0
|
|
20240329,165300,95937450,516,516,516,516,0
|
|
20240329,165200,95937450,516,516,516,516,0
|
|
20240329,165100,95937450,516,516,516,516,0
|
|
20240329,165000,95937450,516,516,516,516,0
|
|
20240329,164900,95937450,516,516,516,516,0
|
|
20240329,164800,95937450,516,516,516,516,0
|
|
20240329,164700,95937450,516,516,516,516,3886
|
|
20240329,164600,95937450,516,516,516,516,0
|
|
20240329,164500,95937450,516,516,516,516,0
|
|
20240329,164400,95937450,516,516,516,516,0
|
|
20240329,164300,95937450,516,516,516,516,0
|
|
20240329,164200,95937450,516,516,516,516,0
|
|
20240329,164100,95937450,516,516,516,516,0
|
|
20240329,164000,95937450,516,516,516,516,0
|
|
20240329,163900,95937450,516,516,516,516,0
|
|
20240329,163800,95937450,516,516,516,516,0
|
|
20240329,163700,95937450,516,516,516,516,0
|
|
20240329,163600,95937450,516,516,516,516,0
|
|
20240329,163500,95937450,516,516,516,516,0
|
|
20240329,163400,95937450,516,516,516,516,0
|
|
20240329,163300,95937450,516,516,516,516,0
|
|
20240329,163200,95937450,516,516,516,516,0
|
|
20240329,163100,95937450,516,516,516,516,0
|
|
20240329,163000,95937450,516,516,516,516,0
|
|
20240329,162900,95937450,516,516,516,516,0
|
|
20240329,162800,95937450,516,516,516,516,0
|
|
20240329,162700,95937450,516,516,516,516,0
|
|
20240329,162600,95937450,516,516,516,516,0
|
|
20240329,162500,95937450,516,516,516,516,0
|
|
20240329,162400,95937450,516,516,516,516,0
|
|
20240329,162300,95937450,516,516,516,516,0
|
|
20240329,162200,95937450,516,516,516,516,0
|
|
20240329,162100,95937450,516,516,516,516,0
|
|
20240329,162000,95937450,516,516,516,516,0
|
|
20240329,161900,95937450,516,516,516,516,0
|
|
20240329,161800,95937450,516,516,516,516,0
|
|
20240329,161700,95937450,516,516,516,516,3886
|
|
20240329,161600,95937450,516,516,516,516,0
|
|
20240329,161500,95937450,516,516,516,516,0
|
|
20240329,161400,95937450,516,516,516,516,0
|
|
20240329,161300,95937450,516,516,516,516,0
|
|
20240329,161200,95937450,516,516,516,516,0
|
|
20240329,161100,95937450,516,516,516,516,0
|
|
20240329,161000,95937450,516,516,516,516,0
|
|
20240329,160900,95937450,516,516,516,516,0
|
|
20240329,160800,95937450,516,516,516,516,0
|
|
20240329,160700,95937450,516,516,516,516,0
|
|
20240329,160600,95937450,516,516,516,516,0
|
|
20240329,160500,95937450,516,516,516,516,0
|
|
20240329,160400,95937450,516,516,516,516,0
|
|
20240329,160300,95937450,516,516,516,516,0
|
|
20240329,160200,95937450,516,516,516,516,0
|
|
20240329,160100,95937450,516,516,516,516,0
|
|
20240329,160000,95937450,516,516,516,516,0
|
|
20240329,155900,95937450,516,516,516,516,0
|
|
20240329,155800,95937450,516,516,516,516,0
|
|
20240329,155700,95937450,516,516,516,516,0
|
|
20240329,155600,95937450,516,516,516,516,0
|
|
20240329,155500,95937450,516,516,516,516,0
|
|
20240329,155400,95937450,516,516,516,516,0
|
|
20240329,155300,95937450,516,516,516,516,0
|
|
20240329,155200,95937450,516,516,516,516,0
|
|
20240329,155100,95937450,516,516,516,516,0
|
|
20240329,155000,95937450,516,516,516,516,0
|
|
20240329,154900,95937450,516,516,516,516,0
|
|
20240329,154800,95937450,516,516,516,516,0
|
|
20240329,154700,95937450,516,516,516,516,3886
|
|
20240329,154600,95937450,516,516,516,516,0
|
|
20240329,154500,95937450,516,516,516,516,0
|
|
20240329,154400,95937450,516,516,516,516,0
|
|
20240329,154300,95937450,516,516,516,516,0
|
|
20240329,154200,95937450,516,516,516,516,0
|
|
20240329,154100,95937450,516,516,516,516,0
|
|
20240329,154000,95937450,516,516,516,516,0
|
|
20240329,153900,95937450,516,516,516,516,0
|
|
20240329,153800,95937450,516,516,516,516,0
|
|
20240329,153700,95937450,516,516,516,516,0
|
|
20240329,153600,95937450,516,516,516,516,0
|
|
20240329,153500,95937450,516,516,516,516,0
|
|
20240329,153400,95937450,516,516,516,516,0
|
|
20240329,153300,95937450,516,516,516,516,0
|
|
20240329,153200,95937450,516,516,516,516,0
|
|
20240329,153100,95937450,516,516,516,516,0
|
|
20240329,153000,95937450,516,516,516,516,3886
|
|
20240329,152900,93932274,516,516,516,516,0
|
|
20240329,152800,93932274,516,516,516,516,0
|
|
20240329,152700,93932274,516,516,516,516,0
|
|
20240329,152600,93932274,516,516,516,516,0
|
|
20240329,152500,93932274,516,516,516,516,0
|
|
20240329,152400,93932274,516,516,516,516,0
|
|
20240329,152300,93932274,516,516,516,516,0
|
|
20240329,152200,93932274,516,516,516,516,0
|
|
20240329,152100,93932274,516,516,516,516,0
|
|
20240329,152000,93932274,516,516,516,516,0
|
|
20240329,151900,93932274,516,515,516,515,103
|
|
20240329,151800,93879226,516,516,516,516,0
|
|
20240329,151700,93879226,516,516,516,516,0
|
|
20240329,151600,93879226,516,515,516,515,141
|
|
20240329,151500,93806570,516,512,516,512,1491
|
|
20240329,151400,93043166,516,516,516,516,0
|
|
20240329,151300,93043166,516,515,516,515,200
|
|
20240329,151200,92940068,516,514,516,510,5535
|
|
20240329,151100,90105841,516,516,516,516,0
|
|
20240329,151000,90105841,516,515,516,515,201
|
|
20240329,150900,90002325,516,516,516,516,0
|
|
20240329,150800,90002325,516,516,516,516,0
|
|
20240329,150700,90002325,516,516,516,516,0
|
|
20240329,150600,90002325,516,516,516,514,3101
|
|
20240329,150500,88408209,516,516,516,516,0
|
|
20240329,150400,88408209,516,515,516,514,1252
|
|
20240329,150300,87764630,516,515,516,515,8
|
|
20240329,150200,87760509,515,515,515,515,2061
|
|
20240329,150100,86699094,517,517,517,517,0
|
|
20240329,150000,86699094,517,517,517,517,0
|
|
20240329,145900,86699094,517,516,517,516,9
|
|
20240329,145800,86694446,517,517,517,517,0
|
|
20240329,145700,86694446,517,517,517,516,13
|
|
20240329,145600,86687735,516,516,517,516,990
|
|
20240329,145500,86176893,516,517,517,516,1965
|
|
20240329,145400,85162952,518,517,518,517,2544
|
|
20240329,145300,83847702,517,517,517,516,6
|
|
20240329,145200,83844602,516,515,516,515,439
|
|
20240329,145100,83618128,515,515,515,515,1417
|
|
20240329,145000,82888373,514,515,515,514,1758
|
|
20240329,144900,81984760,514,515,515,514,853
|
|
20240329,144800,81545466,515,515,515,515,0
|
|
20240329,144700,81545466,515,515,515,515,1
|
|
20240329,144600,81544951,512,513,513,512,500
|
|
20240329,144500,81288949,515,515,515,515,4
|
|
20240329,144400,81286889,515,515,515,515,30
|
|
20240329,144300,81271439,515,515,515,515,0
|
|
20240329,144200,81271439,515,514,515,514,100
|
|
20240329,144100,81220037,515,514,515,512,11
|
|
20240329,144000,81214398,515,515,515,515,74
|
|
20240329,143900,81176288,515,515,515,515,0
|
|
20240329,143800,81176288,515,511,515,511,4913
|
|
20240329,143700,78665733,511,511,511,511,489
|
|
20240329,143600,78415854,511,511,511,511,0
|
|
20240329,143500,78415854,511,511,511,511,0
|
|
20240329,143400,78415854,511,511,511,511,0
|
|
20240329,143300,78415854,511,512,512,511,90
|
|
20240329,143200,78369814,512,512,512,512,51
|
|
20240329,143100,78343702,511,511,511,511,0
|
|
20240329,143000,78343702,511,511,511,511,11
|
|
20240329,142900,78338081,511,511,511,511,0
|
|
20240329,142800,78338081,511,511,511,511,455
|
|
20240329,142700,78105576,511,511,511,511,20
|
|
20240329,142600,78095356,512,512,512,512,1
|
|
20240329,142500,78094844,512,512,512,512,0
|
|
20240329,142400,78094844,512,512,512,512,7
|
|
20240329,142300,78091260,512,512,512,512,0
|
|
20240329,142200,78091260,512,512,512,512,50
|
|
20240329,142100,78065660,512,512,512,512,500
|
|
20240329,142000,77809660,512,512,512,512,500
|
|
20240329,141900,77553660,512,512,512,512,200
|
|
20240329,141800,77451260,511,511,511,511,0
|
|
20240329,141700,77451260,511,512,512,511,63
|
|
20240329,141600,77419017,512,512,512,512,0
|
|
20240329,141500,77419017,512,512,512,512,100
|
|
20240329,141400,77367817,512,512,512,512,50
|
|
20240329,141300,77342217,512,512,512,512,1100
|
|
20240329,141200,76779017,511,511,511,511,0
|
|
20240329,141100,76779017,511,511,511,511,0
|
|
20240329,141000,76779017,511,511,511,511,50
|
|
20240329,140900,76753467,511,511,511,511,0
|
|
20240329,140800,76753467,511,512,512,511,230
|
|
20240329,140700,76635909,511,511,511,511,0
|
|
20240329,140600,76635909,511,511,511,511,1
|
|
20240329,140500,76635398,512,512,512,512,11
|
|
20240329,140400,76629766,512,512,512,512,0
|
|
20240329,140300,76629766,512,512,512,512,4
|
|
20240329,140200,76627718,512,512,512,512,223
|
|
20240329,140100,76513542,512,512,512,512,10
|
|
20240329,140000,76508422,510,510,510,510,5
|
|
20240329,135900,76505872,510,510,510,510,0
|
|
20240329,135800,76505872,510,510,510,510,0
|
|
20240329,135700,76505872,510,510,510,510,0
|
|
20240329,135600,76505872,510,510,510,510,1300
|
|
20240329,135500,75842872,510,510,510,510,0
|
|
20240329,135400,75842872,510,510,510,510,0
|
|
20240329,135300,75842872,510,510,510,510,200
|
|
20240329,135200,75740872,510,511,511,510,9500
|
|
20240329,135100,70892859,512,512,512,512,3
|
|
20240329,135000,70891323,512,512,512,512,0
|
|
20240329,134900,70891323,512,512,512,512,1
|
|
20240329,134800,70890811,512,512,512,512,0
|
|
20240329,134700,70890811,512,512,512,512,0
|
|
20240329,134600,70890811,512,512,512,512,1551
|
|
20240329,134500,70096699,512,512,512,512,0
|
|
20240329,134400,70096699,512,512,512,512,0
|
|
20240329,134300,70096699,512,512,512,512,2
|
|
20240329,134200,70095675,512,512,512,512,0
|
|
20240329,134100,70095675,512,512,512,512,360
|
|
20240329,134000,69911355,512,512,512,512,0
|
|
20240329,133900,69911355,512,513,513,512,62
|
|
20240329,133800,69879608,514,514,514,514,0
|
|
20240329,133700,69879608,514,514,514,514,100
|
|
20240329,133600,69828208,514,514,514,514,0
|
|
20240329,133500,69828208,514,514,514,514,111
|
|
20240329,133400,69771154,514,514,514,514,100
|
|
20240329,133300,69719754,514,514,514,514,0
|
|
20240329,133200,69719754,514,514,514,514,0
|
|
20240329,133100,69719754,514,514,514,514,10
|
|
20240329,133000,69714614,514,514,514,514,0
|
|
20240329,132900,69714614,514,514,514,514,1
|
|
20240329,132800,69714100,512,512,512,512,0
|
|
20240329,132700,69714100,512,512,512,512,0
|
|
20240329,132600,69714100,512,512,512,512,597
|
|
20240329,132500,69408436,512,512,512,512,0
|
|
20240329,132400,69408436,512,512,512,512,100
|
|
20240329,132300,69357236,512,512,512,512,3
|
|
20240329,132200,69355700,512,512,512,512,0
|
|
20240329,132100,69355700,512,512,512,512,0
|
|
20240329,132000,69355700,512,512,512,512,0
|
|
20240329,131900,69355700,512,512,512,512,0
|
|
20240329,131800,69355700,512,512,512,512,0
|
|
20240329,131700,69355700,512,512,512,512,0
|
|
20240329,131600,69355700,512,512,512,512,0
|
|
20240329,131500,69355700,512,512,512,512,0
|
|
20240329,131400,69355700,512,512,512,512,0
|
|
20240329,131300,69355700,512,512,512,512,100
|
|
20240329,131200,69304500,512,512,512,512,0
|
|
20240329,131100,69304500,512,512,512,512,0
|
|
20240329,131000,69304500,512,512,512,512,0
|
|
20240329,130900,69304500,512,512,512,512,0
|
|
20240329,130800,69304500,512,512,512,512,0
|
|
20240329,130700,69304500,512,512,512,512,0
|
|
20240329,130600,69304500,512,512,512,512,0
|
|
20240329,130500,69304500,512,512,512,512,100
|
|
20240329,130400,69253300,510,510,510,510,0
|
|
20240329,130300,69253300,510,510,510,510,0
|
|
20240329,130200,69253300,510,510,510,510,0
|
|
20240329,130100,69253300,510,510,510,510,5352
|
|
20240329,130000,66523780,510,510,510,510,0
|
|
20240329,125900,66523780,510,510,510,510,0
|
|
20240329,125800,66523780,510,512,512,510,21500
|
|
20240329,125700,55552551,511,511,511,511,0
|
|
20240329,125600,55552551,511,511,511,511,0
|
|
20240329,125500,55552551,511,511,511,511,0
|
|
20240329,125400,55552551,511,511,511,511,0
|
|
20240329,125300,55552551,511,511,511,511,0
|
|
20240329,125200,55552551,511,511,511,511,0
|
|
20240329,125100,55552551,511,511,511,511,0
|
|
20240329,125000,55552551,511,511,511,511,0
|
|
20240329,124900,55552551,511,511,511,511,500
|
|
20240329,124800,55297051,512,512,512,512,0
|
|
20240329,124700,55297051,512,512,512,512,0
|
|
20240329,124600,55297051,512,512,512,512,0
|
|
20240329,124500,55297051,512,512,512,512,0
|
|
20240329,124400,55297051,512,512,512,512,0
|
|
20240329,124300,55297051,512,512,512,512,0
|
|
20240329,124200,55297051,512,512,512,512,0
|
|
20240329,124100,55297051,512,512,512,512,0
|
|
20240329,124000,55297051,512,512,512,512,0
|
|
20240329,123900,55297051,512,513,513,512,3643
|
|
20240329,123800,53431808,515,515,515,515,130
|
|
20240329,123700,53364858,515,515,515,515,111
|
|
20240329,123600,53307693,515,515,515,515,0
|
|
20240329,123500,53307693,515,515,515,515,0
|
|
20240329,123400,53307693,515,515,515,515,0
|
|
20240329,123300,53307693,515,515,515,515,0
|
|
20240329,123200,53307693,515,515,515,515,0
|
|
20240329,123100,53307693,515,515,515,515,0
|
|
20240329,123000,53307693,515,515,515,515,0
|
|
20240329,122900,53307693,515,515,515,515,0
|
|
20240329,122800,53307693,515,515,515,515,0
|
|
20240329,122700,53307693,515,515,515,515,1
|
|
20240329,122600,53307178,515,515,515,515,0
|
|
20240329,122500,53307178,515,515,515,515,0
|
|
20240329,122400,53307178,515,515,515,515,0
|
|
20240329,122300,53307178,515,515,515,515,0
|
|
20240329,122200,53307178,515,515,515,515,0
|
|
20240329,122100,53307178,515,515,515,515,0
|
|
20240329,122000,53307178,515,515,515,515,0
|
|
20240329,121900,53307178,515,515,515,515,0
|
|
20240329,121800,53307178,515,515,515,515,0
|
|
20240329,121700,53307178,515,515,515,515,0
|
|
20240329,121600,53307178,515,515,515,515,0
|
|
20240329,121500,53307178,515,515,515,515,0
|
|
20240329,121400,53307178,515,515,515,515,0
|
|
20240329,121300,53307178,515,515,515,515,0
|
|
20240329,121200,53307178,515,515,515,515,0
|
|
20240329,121100,53307178,515,515,515,515,0
|
|
20240329,121000,53307178,515,515,515,515,0
|
|
20240329,120900,53307178,515,515,515,515,0
|
|
20240329,120800,53307178,515,515,515,515,0
|
|
20240329,120700,53307178,515,515,515,515,0
|
|
20240329,120600,53307178,515,515,515,515,0
|
|
20240329,120500,53307178,515,515,515,515,5
|
|
20240329,120400,53304603,515,515,515,515,0
|
|
20240329,120300,53304603,515,515,515,515,0
|
|
20240329,120200,53304603,515,515,515,515,0
|
|
20240329,120100,53304603,515,515,515,515,0
|
|
20240329,120000,53304603,515,515,515,515,10
|
|
20240329,115900,53299453,515,515,515,515,0
|
|
20240329,115800,53299453,515,515,515,515,0
|
|
20240329,115700,53299453,515,515,515,515,0
|
|
20240329,115600,53299453,515,515,515,515,0
|
|
20240329,115500,53299453,515,515,515,515,0
|
|
20240329,115400,53299453,515,515,515,515,0
|
|
20240329,115300,53299453,515,515,515,515,0
|
|
20240329,115200,53299453,515,515,515,515,0
|
|
20240329,115100,53299453,515,515,515,515,5
|
|
20240329,115000,53296878,515,515,515,515,0
|
|
20240329,114900,53296878,515,515,515,515,2
|
|
20240329,114800,53295848,515,515,515,515,111
|
|
20240329,114700,53238683,515,515,515,515,1
|
|
20240329,114600,53238168,511,511,511,511,0
|
|
20240329,114500,53238168,511,513,513,511,3385
|
|
20240329,114400,51506051,513,513,513,513,83
|
|
20240329,114300,51463472,515,515,515,515,0
|
|
20240329,114200,51463472,515,515,515,515,0
|
|
20240329,114100,51463472,515,515,515,515,11188
|
|
20240329,114000,45701652,514,514,514,514,225
|
|
20240329,113900,45586002,514,514,514,514,0
|
|
20240329,113800,45586002,514,514,514,514,0
|
|
20240329,113700,45586002,514,514,514,514,1
|
|
20240329,113600,45585488,514,514,514,514,0
|
|
20240329,113500,45585488,514,514,514,514,76
|
|
20240329,113400,45546424,513,513,513,513,1000
|
|
20240329,113300,45033424,513,513,513,513,0
|
|
20240329,113200,45033424,513,513,513,513,0
|
|
20240329,113100,45033424,513,513,513,513,0
|
|
20240329,113000,45033424,513,513,513,513,0
|
|
20240329,112900,45033424,513,513,513,513,140
|
|
20240329,112800,44961604,512,512,512,512,0
|
|
20240329,112700,44961604,512,512,512,512,0
|
|
20240329,112600,44961604,512,512,512,512,0
|
|
20240329,112500,44961604,512,512,512,512,0
|
|
20240329,112400,44961604,512,512,512,512,1
|
|
20240329,112300,44961092,512,512,512,512,0
|
|
20240329,112200,44961092,512,512,512,512,0
|
|
20240329,112100,44961092,512,512,512,512,0
|
|
20240329,112000,44961092,512,512,512,512,540
|
|
20240329,111900,44684612,510,510,510,510,0
|
|
20240329,111800,44684612,510,510,510,510,0
|
|
20240329,111700,44684612,510,510,510,510,0
|
|
20240329,111600,44684612,510,510,510,510,0
|
|
20240329,111500,44684612,510,510,510,510,0
|
|
20240329,111400,44684612,510,510,510,510,10000
|
|
20240329,111300,39584612,515,515,515,515,0
|
|
20240329,111200,39584612,515,511,515,510,9320
|
|
20240329,111100,34825911,512,512,512,512,0
|
|
20240329,111000,34825911,512,512,512,512,0
|
|
20240329,110900,34825911,512,512,512,512,681
|
|
20240329,110800,34477239,512,512,512,512,1003
|
|
20240329,110700,33963703,512,512,512,512,25
|
|
20240329,110600,33950903,514,514,514,514,0
|
|
20240329,110500,33950903,514,514,514,514,3
|
|
20240329,110400,33949361,515,515,515,515,0
|
|
20240329,110300,33949361,515,515,515,515,0
|
|
20240329,110200,33949361,515,515,515,515,100
|
|
20240329,110100,33897861,515,515,515,515,0
|
|
20240329,110000,33897861,515,515,515,515,0
|
|
20240329,105900,33897861,515,515,515,515,0
|
|
20240329,105800,33897861,515,515,515,515,0
|
|
20240329,105700,33897861,515,515,515,515,3
|
|
20240329,105600,33896316,515,515,515,515,0
|
|
20240329,105500,33896316,515,515,515,515,0
|
|
20240329,105400,33896316,515,515,515,515,0
|
|
20240329,105300,33896316,515,515,515,515,0
|
|
20240329,105200,33896316,515,515,515,515,0
|
|
20240329,105100,33896316,515,515,515,515,0
|
|
20240329,105000,33896316,515,515,515,515,0
|
|
20240329,104900,33896316,515,515,515,515,0
|
|
20240329,104800,33896316,515,515,515,515,0
|
|
20240329,104700,33896316,515,515,515,515,0
|
|
20240329,104600,33896316,515,515,515,515,250
|
|
20240329,104500,33767566,515,515,515,515,0
|
|
20240329,104400,33767566,515,515,515,515,7
|
|
20240329,104300,33763961,515,515,515,515,0
|
|
20240329,104200,33763961,515,515,515,515,12
|
|
20240329,104100,33757781,515,515,515,515,1
|
|
20240329,104000,33757266,511,511,511,511,0
|
|
20240329,103900,33757266,511,511,511,511,0
|
|
20240329,103800,33757266,511,511,511,511,0
|
|
20240329,103700,33757266,511,512,512,511,10629
|
|
20240329,103600,28317618,512,512,512,512,0
|
|
20240329,103500,28317618,512,512,512,512,0
|
|
20240329,103400,28317618,512,512,512,512,0
|
|
20240329,103300,28317618,512,512,512,512,0
|
|
20240329,103200,28317618,512,512,512,512,1000
|
|
20240329,103100,27805618,512,512,512,512,0
|
|
20240329,103000,27805618,512,512,512,512,354
|
|
20240329,102900,27624370,512,512,512,512,0
|
|
20240329,102800,27624370,512,512,512,512,1000
|
|
20240329,102700,27112370,512,512,512,512,0
|
|
20240329,102600,27112370,512,514,514,512,1000
|
|
20240329,102500,26599811,516,516,516,516,0
|
|
20240329,102400,26599811,516,516,516,516,0
|
|
20240329,102300,26599811,516,516,516,516,0
|
|
20240329,102200,26599811,516,516,516,516,0
|
|
20240329,102100,26599811,516,516,516,516,8
|
|
20240329,102000,26595683,516,516,516,516,0
|
|
20240329,101900,26595683,516,516,516,516,0
|
|
20240329,101800,26595683,516,516,516,516,0
|
|
20240329,101700,26595683,516,516,516,516,0
|
|
20240329,101600,26595683,516,516,516,516,501
|
|
20240329,101500,26337167,514,514,514,514,0
|
|
20240329,101400,26337167,514,514,514,514,0
|
|
20240329,101300,26337167,514,514,514,514,0
|
|
20240329,101200,26337167,514,514,514,514,0
|
|
20240329,101100,26337167,514,514,514,514,891
|
|
20240329,101000,25879193,514,514,514,514,1000
|
|
20240329,100900,25365193,514,514,514,514,45
|
|
20240329,100800,25342063,514,514,514,514,634
|
|
20240329,100700,25016187,514,514,514,514,18
|
|
20240329,100600,25006935,514,514,514,514,50
|
|
20240329,100500,24981235,514,515,515,514,9520
|
|
20240329,100400,20087836,516,516,516,516,460
|
|
20240329,100300,19850476,515,515,515,515,0
|
|
20240329,100200,19850476,515,515,515,515,0
|
|
20240329,100100,19850476,515,515,515,515,1000
|
|
20240329,100000,19335476,515,515,515,515,150
|
|
20240329,095900,19258226,516,516,516,516,0
|
|
20240329,095800,19258226,516,516,516,516,10
|
|
20240329,095700,19253066,516,516,516,516,4363
|
|
20240329,095600,17001758,517,516,517,516,6
|
|
20240329,095500,16998658,516,516,516,516,15
|
|
20240329,095400,16990918,516,516,516,516,2
|
|
20240329,095300,16989886,516,516,516,516,81
|
|
20240329,095200,16948090,517,517,517,517,1
|
|
20240329,095100,16947573,517,517,517,517,1
|
|
20240329,095000,16947056,516,516,516,516,344
|
|
20240329,094900,16769552,516,516,516,516,0
|
|
20240329,094800,16769552,516,516,516,516,40
|
|
20240329,094700,16748912,516,516,516,516,6
|
|
20240329,094600,16745816,516,516,516,516,0
|
|
20240329,094500,16745816,516,516,516,516,0
|
|
20240329,094400,16745816,516,516,516,516,1047
|
|
20240329,094300,16205564,516,516,516,516,0
|
|
20240329,094200,16205564,516,516,516,516,2
|
|
20240329,094100,16204532,516,516,516,516,0
|
|
20240329,094000,16204532,516,516,516,516,1
|
|
20240329,093900,16204016,517,517,517,517,0
|
|
20240329,093800,16204016,517,517,517,517,0
|
|
20240329,093700,16204016,517,517,517,517,0
|
|
20240329,093600,16204016,517,517,517,517,0
|
|
20240329,093500,16204016,517,517,517,517,0
|
|
20240329,093400,16204016,517,517,517,517,0
|
|
20240329,093300,16204016,517,517,517,517,10
|
|
20240329,093200,16198846,516,516,516,516,0
|
|
20240329,093100,16198846,516,516,516,516,1882
|
|
20240329,093000,15227734,517,517,517,517,5
|
|
20240329,092900,15225149,517,517,517,517,4
|
|
20240329,092800,15223081,517,517,517,517,0
|
|
20240329,092700,15223081,517,517,517,517,1
|
|
20240329,092600,15222564,516,517,517,516,123
|
|
20240329,092500,15159093,516,516,516,516,0
|
|
20240329,092400,15159093,516,516,516,516,1
|
|
20240329,092300,15158577,515,517,517,515,221
|
|
20240329,092200,15044557,516,517,517,516,3001
|
|
20240329,092100,13493041,517,517,517,517,3045
|
|
20240329,092000,11918776,517,517,517,517,2
|
|
20240329,091900,11917742,515,515,515,515,2486
|
|
20240329,091800,10637452,515,515,515,515,3895
|
|
20240329,091700,8631527,517,517,517,517,0
|
|
20240329,091600,8631527,517,517,517,517,0
|
|
20240329,091500,8631527,517,517,517,517,1
|
|
20240329,091400,8631010,516,516,516,516,0
|
|
20240329,091300,8631010,516,516,516,516,0
|
|
20240329,091200,8631010,516,516,516,516,1000
|
|
20240329,091100,8115010,516,516,516,516,0
|
|
20240329,091000,8115010,516,516,516,516,0
|
|
20240329,090900,8115010,516,516,516,516,0
|
|
20240329,090800,8115010,516,517,517,516,2046
|
|
20240329,090700,7059252,518,518,518,518,2
|
|
20240329,090600,7058216,518,518,518,518,9610
|
|
20240329,090500,2080236,518,518,518,518,0
|
|
20240329,090400,2080236,518,518,518,518,122
|
|
20240329,090300,2017040,518,518,518,518,2879
|
|
20240329,090200,525718,518,518,518,518,1
|
|
20240329,090100,525200,520,520,520,520,0
|
|
20240329,090000,525200,520,520,520,520,1010
|