711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,204800,177719993,525,525,525,525,6597
|
|
20240401,204700,177719993,525,525,525,525,0
|
|
20240401,204600,177719993,525,525,525,525,0
|
|
20240401,204500,177719993,525,525,525,525,0
|
|
20240401,204400,177719993,525,525,525,525,0
|
|
20240401,204300,177719993,525,525,525,525,0
|
|
20240401,204200,177719993,525,525,525,525,0
|
|
20240401,204100,177719993,525,525,525,525,0
|
|
20240401,204000,177719993,525,525,525,525,0
|
|
20240401,203900,177719993,525,525,525,525,0
|
|
20240401,203800,177719993,525,525,525,525,0
|
|
20240401,203700,177719993,525,525,525,525,0
|
|
20240401,203600,177719993,525,525,525,525,0
|
|
20240401,203500,177719993,525,525,525,525,0
|
|
20240401,203400,177719993,525,525,525,525,0
|
|
20240401,203300,177719993,525,525,525,525,0
|
|
20240401,203200,177719993,525,525,525,525,0
|
|
20240401,203100,177719993,525,525,525,525,0
|
|
20240401,203000,177719993,525,525,525,525,0
|
|
20240401,202900,177719993,525,525,525,525,0
|
|
20240401,202800,177719993,525,525,525,525,0
|
|
20240401,202700,177719993,525,525,525,525,0
|
|
20240401,202600,177719993,525,525,525,525,0
|
|
20240401,202500,177719993,525,525,525,525,0
|
|
20240401,202400,177719993,525,525,525,525,0
|
|
20240401,202300,177719993,525,525,525,525,0
|
|
20240401,202200,177719993,525,525,525,525,0
|
|
20240401,202100,177719993,525,525,525,525,0
|
|
20240401,202000,177719993,525,525,525,525,0
|
|
20240401,201900,177719993,525,525,525,525,0
|
|
20240401,201800,177719993,525,525,525,525,6597
|
|
20240401,201700,177719993,525,525,525,525,0
|
|
20240401,201600,177719993,525,525,525,525,0
|
|
20240401,201500,177719993,525,525,525,525,0
|
|
20240401,201400,177719993,525,525,525,525,0
|
|
20240401,201300,177719993,525,525,525,525,0
|
|
20240401,201200,177719993,525,525,525,525,0
|
|
20240401,201100,177719993,525,525,525,525,0
|
|
20240401,201000,177719993,525,525,525,525,0
|
|
20240401,200900,177719993,525,525,525,525,0
|
|
20240401,200800,177719993,525,525,525,525,0
|
|
20240401,200700,177719993,525,525,525,525,0
|
|
20240401,200600,177719993,525,525,525,525,0
|
|
20240401,200500,177719993,525,525,525,525,0
|
|
20240401,200400,177719993,525,525,525,525,0
|
|
20240401,200300,177719993,525,525,525,525,0
|
|
20240401,200200,177719993,525,525,525,525,0
|
|
20240401,200100,177719993,525,525,525,525,0
|
|
20240401,200000,177719993,525,525,525,525,0
|
|
20240401,195900,177719993,525,525,525,525,0
|
|
20240401,195800,177719993,525,525,525,525,0
|
|
20240401,195700,177719993,525,525,525,525,0
|
|
20240401,195600,177719993,525,525,525,525,0
|
|
20240401,195500,177719993,525,525,525,525,0
|
|
20240401,195400,177719993,525,525,525,525,0
|
|
20240401,195300,177719993,525,525,525,525,0
|
|
20240401,195200,177719993,525,525,525,525,0
|
|
20240401,195100,177719993,525,525,525,525,0
|
|
20240401,195000,177719993,525,525,525,525,0
|
|
20240401,194900,177719993,525,525,525,525,0
|
|
20240401,194800,177719993,525,525,525,525,6597
|
|
20240401,194700,177719993,525,525,525,525,0
|
|
20240401,194600,177719993,525,525,525,525,0
|
|
20240401,194500,177719993,525,525,525,525,0
|
|
20240401,194400,177719993,525,525,525,525,0
|
|
20240401,194300,177719993,525,525,525,525,0
|
|
20240401,194200,177719993,525,525,525,525,0
|
|
20240401,194100,177719993,525,525,525,525,0
|
|
20240401,194000,177719993,525,525,525,525,0
|
|
20240401,193900,177719993,525,525,525,525,0
|
|
20240401,193800,177719993,525,525,525,525,0
|
|
20240401,193700,177719993,525,525,525,525,0
|
|
20240401,193600,177719993,525,525,525,525,0
|
|
20240401,193500,177719993,525,525,525,525,0
|
|
20240401,193400,177719993,525,525,525,525,0
|
|
20240401,193300,177719993,525,525,525,525,0
|
|
20240401,193200,177719993,525,525,525,525,0
|
|
20240401,193100,177719993,525,525,525,525,0
|
|
20240401,193000,177719993,525,525,525,525,0
|
|
20240401,192900,177719993,525,525,525,525,0
|
|
20240401,192800,177719993,525,525,525,525,0
|
|
20240401,192700,177719993,525,525,525,525,0
|
|
20240401,192600,177719993,525,525,525,525,0
|
|
20240401,192500,177719993,525,525,525,525,0
|
|
20240401,192400,177719993,525,525,525,525,0
|
|
20240401,192300,177719993,525,525,525,525,0
|
|
20240401,192200,177719993,525,525,525,525,0
|
|
20240401,192100,177719993,525,525,525,525,0
|
|
20240401,192000,177719993,525,525,525,525,0
|
|
20240401,191900,177719993,525,525,525,525,0
|
|
20240401,191800,177719993,525,525,525,525,6597
|
|
20240401,191700,177719993,525,525,525,525,0
|
|
20240401,191600,177719993,525,525,525,525,0
|
|
20240401,191500,177719993,525,525,525,525,0
|
|
20240401,191400,177719993,525,525,525,525,0
|
|
20240401,191300,177719993,525,525,525,525,0
|
|
20240401,191200,177719993,525,525,525,525,0
|
|
20240401,191100,177719993,525,525,525,525,0
|
|
20240401,191000,177719993,525,525,525,525,0
|
|
20240401,190900,177719993,525,525,525,525,0
|
|
20240401,190800,177719993,525,525,525,525,0
|
|
20240401,190700,177719993,525,525,525,525,0
|
|
20240401,190600,177719993,525,525,525,525,0
|
|
20240401,190500,177719993,525,525,525,525,0
|
|
20240401,190400,177719993,525,525,525,525,0
|
|
20240401,190300,177719993,525,525,525,525,0
|
|
20240401,190200,177719993,525,525,525,525,0
|
|
20240401,190100,177719993,525,525,525,525,0
|
|
20240401,190000,177719993,525,525,525,525,0
|
|
20240401,185900,177719993,525,525,525,525,0
|
|
20240401,185800,177719993,525,525,525,525,0
|
|
20240401,185700,177719993,525,525,525,525,0
|
|
20240401,185600,177719993,525,525,525,525,0
|
|
20240401,185500,177719993,525,525,525,525,0
|
|
20240401,185400,177719993,525,525,525,525,0
|
|
20240401,185300,177719993,525,525,525,525,0
|
|
20240401,185200,177719993,525,525,525,525,0
|
|
20240401,185100,177719993,525,525,525,525,0
|
|
20240401,185000,177719993,525,525,525,525,0
|
|
20240401,184900,177719993,525,525,525,525,0
|
|
20240401,184800,177719993,525,525,525,525,6597
|
|
20240401,184700,177719993,525,525,525,525,0
|
|
20240401,184600,177719993,525,525,525,525,0
|
|
20240401,184500,177719993,525,525,525,525,0
|
|
20240401,184400,177719993,525,525,525,525,0
|
|
20240401,184300,177719993,525,525,525,525,0
|
|
20240401,184200,177719993,525,525,525,525,0
|
|
20240401,184100,177719993,525,525,525,525,0
|
|
20240401,184000,177719993,525,525,525,525,0
|
|
20240401,183900,177719993,525,525,525,525,0
|
|
20240401,183800,177719993,525,525,525,525,0
|
|
20240401,183700,177719993,525,525,525,525,0
|
|
20240401,183600,177719993,525,525,525,525,0
|
|
20240401,183500,177719993,525,525,525,525,0
|
|
20240401,183400,177719993,525,525,525,525,0
|
|
20240401,183300,177719993,525,525,525,525,0
|
|
20240401,183200,177719993,525,525,525,525,0
|
|
20240401,183100,177719993,525,525,525,525,0
|
|
20240401,183000,177719993,525,525,525,525,0
|
|
20240401,182900,177719993,525,525,525,525,0
|
|
20240401,182800,177719993,525,525,525,525,0
|
|
20240401,182700,177719993,525,525,525,525,0
|
|
20240401,182600,177719993,525,525,525,525,0
|
|
20240401,182500,177719993,525,525,525,525,0
|
|
20240401,182400,177719993,525,525,525,525,0
|
|
20240401,182300,177719993,525,525,525,525,0
|
|
20240401,182200,177719993,525,525,525,525,0
|
|
20240401,182100,177719993,525,525,525,525,0
|
|
20240401,182000,177719993,525,525,525,525,0
|
|
20240401,181900,177719993,525,525,525,525,0
|
|
20240401,181800,177719993,525,525,525,525,6597
|
|
20240401,181700,177719993,525,525,525,525,0
|
|
20240401,181600,177719993,525,525,525,525,0
|
|
20240401,181500,177719993,525,525,525,525,0
|
|
20240401,181400,177719993,525,525,525,525,0
|
|
20240401,181300,177719993,525,525,525,525,0
|
|
20240401,181200,177719993,525,525,525,525,0
|
|
20240401,181100,177719993,525,525,525,525,0
|
|
20240401,181000,177719993,525,525,525,525,0
|
|
20240401,180900,177719993,525,525,525,525,0
|
|
20240401,180800,177719993,525,525,525,525,0
|
|
20240401,180700,177719993,525,525,525,525,0
|
|
20240401,180600,177719993,525,525,525,525,0
|
|
20240401,180500,177719993,525,525,525,525,0
|
|
20240401,180400,177719993,525,525,525,525,0
|
|
20240401,180300,177719993,525,525,525,525,0
|
|
20240401,180200,177719993,525,525,525,525,0
|
|
20240401,180100,177719993,525,525,525,525,0
|
|
20240401,180000,177719993,525,525,525,525,0
|
|
20240401,175900,177719993,525,525,525,525,0
|
|
20240401,175800,177719993,525,525,525,525,0
|
|
20240401,175700,177719993,525,525,525,525,0
|
|
20240401,175600,177719993,525,525,525,525,0
|
|
20240401,175500,177719993,525,525,525,525,0
|
|
20240401,175400,177719993,525,525,525,525,0
|
|
20240401,175300,177719993,525,525,525,525,0
|
|
20240401,175200,177719993,525,525,525,525,0
|
|
20240401,175100,177719993,525,525,525,525,0
|
|
20240401,175000,177719993,525,525,525,525,0
|
|
20240401,174900,177719993,525,525,525,525,0
|
|
20240401,174800,177719993,525,525,525,525,6597
|
|
20240401,174700,177719993,525,525,525,525,0
|
|
20240401,174600,177719993,525,525,525,525,0
|
|
20240401,174500,177719993,525,525,525,525,0
|
|
20240401,174400,177719993,525,525,525,525,0
|
|
20240401,174300,177719993,525,525,525,525,0
|
|
20240401,174200,177719993,525,525,525,525,0
|
|
20240401,174100,177719993,525,525,525,525,0
|
|
20240401,174000,177719993,525,525,525,525,0
|
|
20240401,173900,177719993,525,525,525,525,0
|
|
20240401,173800,177719993,525,525,525,525,0
|
|
20240401,173700,177719993,525,525,525,525,0
|
|
20240401,173600,177719993,525,525,525,525,0
|
|
20240401,173500,177719993,525,525,525,525,0
|
|
20240401,173400,177719993,525,525,525,525,0
|
|
20240401,173300,177719993,525,525,525,525,0
|
|
20240401,173200,177719993,525,525,525,525,0
|
|
20240401,173100,177719993,525,525,525,525,0
|
|
20240401,173000,177719993,525,525,525,525,0
|
|
20240401,172900,177719993,525,525,525,525,0
|
|
20240401,172800,177719993,525,525,525,525,0
|
|
20240401,172700,177719993,525,525,525,525,0
|
|
20240401,172600,177719993,525,525,525,525,0
|
|
20240401,172500,177719993,525,525,525,525,0
|
|
20240401,172400,177719993,525,525,525,525,0
|
|
20240401,172300,177719993,525,525,525,525,0
|
|
20240401,172200,177719993,525,525,525,525,0
|
|
20240401,172100,177719993,525,525,525,525,0
|
|
20240401,172000,177719993,525,525,525,525,0
|
|
20240401,171900,177719993,525,525,525,525,0
|
|
20240401,171800,177719993,525,525,525,525,6597
|
|
20240401,171700,177719993,525,525,525,525,0
|
|
20240401,171600,177719993,525,525,525,525,0
|
|
20240401,171500,177719993,525,525,525,525,0
|
|
20240401,171400,177719993,525,525,525,525,0
|
|
20240401,171300,177719993,525,525,525,525,0
|
|
20240401,171200,177719993,525,525,525,525,0
|
|
20240401,171100,177719993,525,525,525,525,0
|
|
20240401,171000,177719993,525,525,525,525,0
|
|
20240401,170900,177719993,525,525,525,525,0
|
|
20240401,170800,177719993,525,525,525,525,0
|
|
20240401,170700,177719993,525,525,525,525,0
|
|
20240401,170600,177719993,525,525,525,525,0
|
|
20240401,170500,177719993,525,525,525,525,0
|
|
20240401,170400,177719993,525,525,525,525,0
|
|
20240401,170300,177719993,525,525,525,525,0
|
|
20240401,170200,177719993,525,525,525,525,0
|
|
20240401,170100,177719993,525,525,525,525,0
|
|
20240401,170000,177719993,525,525,525,525,0
|
|
20240401,165900,177719993,525,525,525,525,0
|
|
20240401,165800,177719993,525,525,525,525,0
|
|
20240401,165700,177719993,525,525,525,525,0
|
|
20240401,165600,177719993,525,525,525,525,0
|
|
20240401,165500,177719993,525,525,525,525,0
|
|
20240401,165400,177719993,525,525,525,525,0
|
|
20240401,165300,177719993,525,525,525,525,0
|
|
20240401,165200,177719993,525,525,525,525,0
|
|
20240401,165100,177719993,525,525,525,525,0
|
|
20240401,165000,177719993,525,525,525,525,0
|
|
20240401,164900,177719993,525,525,525,525,0
|
|
20240401,164800,177719993,525,525,525,525,6597
|
|
20240401,164700,177719993,525,525,525,525,0
|
|
20240401,164600,177719993,525,525,525,525,0
|
|
20240401,164500,177719993,525,525,525,525,0
|
|
20240401,164400,177719993,525,525,525,525,0
|
|
20240401,164300,177719993,525,525,525,525,0
|
|
20240401,164200,177719993,525,525,525,525,0
|
|
20240401,164100,177719993,525,525,525,525,0
|
|
20240401,164000,177719993,525,525,525,525,0
|
|
20240401,163900,177719993,525,525,525,525,0
|
|
20240401,163800,177719993,525,525,525,525,0
|
|
20240401,163700,177719993,525,525,525,525,0
|
|
20240401,163600,177719993,525,525,525,525,0
|
|
20240401,163500,177719993,525,525,525,525,0
|
|
20240401,163400,177719993,525,525,525,525,0
|
|
20240401,163300,177719993,525,525,525,525,0
|
|
20240401,163200,177719993,525,525,525,525,0
|
|
20240401,163100,177719993,525,525,525,525,0
|
|
20240401,163000,177719993,525,525,525,525,0
|
|
20240401,162900,177719993,525,525,525,525,0
|
|
20240401,162800,177719993,525,525,525,525,0
|
|
20240401,162700,177719993,525,525,525,525,0
|
|
20240401,162600,177719993,525,525,525,525,0
|
|
20240401,162500,177719993,525,525,525,525,0
|
|
20240401,162400,177719993,525,525,525,525,0
|
|
20240401,162300,177719993,525,525,525,525,0
|
|
20240401,162200,177719993,525,525,525,525,0
|
|
20240401,162100,177719993,525,525,525,525,0
|
|
20240401,162000,177719993,525,525,525,525,0
|
|
20240401,161900,177719993,525,525,525,525,0
|
|
20240401,161800,177719993,525,525,525,525,6597
|
|
20240401,161700,177719993,525,525,525,525,0
|
|
20240401,161600,177719993,525,525,525,525,0
|
|
20240401,161500,177719993,525,525,525,525,0
|
|
20240401,161400,177719993,525,525,525,525,0
|
|
20240401,161300,177719993,525,525,525,525,0
|
|
20240401,161200,177719993,525,525,525,525,0
|
|
20240401,161100,177719993,525,525,525,525,0
|
|
20240401,161000,177719993,525,525,525,525,0
|
|
20240401,160900,177719993,525,525,525,525,0
|
|
20240401,160800,177719993,525,525,525,525,0
|
|
20240401,160700,177719993,525,525,525,525,0
|
|
20240401,160600,177719993,525,525,525,525,0
|
|
20240401,160500,177719993,525,525,525,525,0
|
|
20240401,160400,177719993,525,525,525,525,0
|
|
20240401,160300,177719993,525,525,525,525,0
|
|
20240401,160200,177719993,525,525,525,525,0
|
|
20240401,160100,177719993,525,525,525,525,0
|
|
20240401,160000,177719993,525,525,525,525,0
|
|
20240401,155900,177719993,525,525,525,525,0
|
|
20240401,155800,177719993,525,525,525,525,0
|
|
20240401,155700,177719993,525,525,525,525,0
|
|
20240401,155600,177719993,525,525,525,525,0
|
|
20240401,155500,177719993,525,525,525,525,0
|
|
20240401,155400,177719993,525,525,525,525,0
|
|
20240401,155300,177719993,525,525,525,525,0
|
|
20240401,155200,177719993,525,525,525,525,0
|
|
20240401,155100,177719993,525,525,525,525,0
|
|
20240401,155000,177719993,525,525,525,525,0
|
|
20240401,154900,177719993,525,525,525,525,0
|
|
20240401,154800,177719993,525,525,525,525,6597
|
|
20240401,154700,177719993,525,525,525,525,0
|
|
20240401,154600,177719993,525,525,525,525,0
|
|
20240401,154500,177719993,525,525,525,525,0
|
|
20240401,154400,177719993,525,525,525,525,0
|
|
20240401,154300,177719993,525,525,525,525,0
|
|
20240401,154200,177719993,525,525,525,525,0
|
|
20240401,154100,177719993,525,525,525,525,0
|
|
20240401,154000,177719993,525,525,525,525,0
|
|
20240401,153900,177719993,525,525,525,525,0
|
|
20240401,153800,177719993,525,525,525,525,0
|
|
20240401,153700,177719993,525,525,525,525,0
|
|
20240401,153600,177719993,525,525,525,525,0
|
|
20240401,153500,177719993,525,525,525,525,0
|
|
20240401,153400,177719993,525,525,525,525,0
|
|
20240401,153300,177719993,525,525,525,525,0
|
|
20240401,153200,177719993,525,525,525,525,0
|
|
20240401,153100,177719993,525,525,525,525,0
|
|
20240401,153000,177719993,525,525,525,525,6597
|
|
20240401,152900,174256568,525,525,525,525,0
|
|
20240401,152800,174256568,525,525,525,525,0
|
|
20240401,152700,174256568,525,525,525,525,0
|
|
20240401,152600,174256568,525,525,525,525,0
|
|
20240401,152500,174256568,525,525,525,525,0
|
|
20240401,152400,174256568,525,525,525,525,0
|
|
20240401,152300,174256568,525,525,525,525,0
|
|
20240401,152200,174256568,525,525,525,525,0
|
|
20240401,152100,174256568,525,525,525,525,0
|
|
20240401,152000,174256568,525,525,525,525,0
|
|
20240401,151900,174256568,525,525,525,525,0
|
|
20240401,151800,174256568,525,525,525,525,1
|
|
20240401,151700,174256043,522,524,524,522,5737
|
|
20240401,151600,171249915,524,524,524,524,0
|
|
20240401,151500,171249915,524,524,524,524,15
|
|
20240401,151400,171242055,523,523,523,523,0
|
|
20240401,151300,171242055,523,523,523,523,249
|
|
20240401,151200,171111828,523,523,523,523,4713
|
|
20240401,151100,168646929,523,522,523,520,2939
|
|
20240401,151000,167115711,523,523,523,523,191
|
|
20240401,150900,167015818,524,524,524,524,0
|
|
20240401,150800,167015818,524,524,524,524,100
|
|
20240401,150700,166963418,524,524,524,524,0
|
|
20240401,150600,166963418,524,522,524,521,101
|
|
20240401,150500,166910709,524,524,524,524,0
|
|
20240401,150400,166910709,524,524,524,524,10
|
|
20240401,150300,166905469,524,524,524,524,6
|
|
20240401,150200,166902325,521,521,521,521,0
|
|
20240401,150100,166902325,521,521,521,521,0
|
|
20240401,150000,166902325,521,521,521,521,92
|
|
20240401,145900,166854393,522,524,524,522,3003
|
|
20240401,145800,165286821,521,521,521,521,60
|
|
20240401,145700,165255561,524,524,524,524,0
|
|
20240401,145600,165255561,524,524,524,524,0
|
|
20240401,145500,165255561,524,524,524,524,102
|
|
20240401,145400,165202113,524,524,524,524,0
|
|
20240401,145300,165202113,524,524,524,524,775
|
|
20240401,145200,164796013,523,523,523,523,1102
|
|
20240401,145100,164219667,523,523,523,523,0
|
|
20240401,145000,164219667,523,523,523,523,38
|
|
20240401,144900,164199793,523,523,523,523,0
|
|
20240401,144800,164199793,523,522,523,522,4
|
|
20240401,144700,164197702,520,520,520,520,0
|
|
20240401,144600,164197702,520,520,520,520,0
|
|
20240401,144500,164197702,520,521,521,520,1047
|
|
20240401,144400,163652256,520,520,520,520,0
|
|
20240401,144300,163652256,520,520,520,520,0
|
|
20240401,144200,163652256,520,520,520,520,0
|
|
20240401,144100,163652256,520,521,521,520,994
|
|
20240401,144000,163134682,521,521,521,521,0
|
|
20240401,143900,163134682,521,521,521,521,3994
|
|
20240401,143800,161053808,521,521,521,521,2644
|
|
20240401,143700,159676284,522,522,522,522,200
|
|
20240401,143600,159571884,521,523,523,521,150
|
|
20240401,143500,159493732,524,524,524,524,0
|
|
20240401,143400,159493732,524,524,524,524,0
|
|
20240401,143300,159493732,524,524,524,524,0
|
|
20240401,143200,159493732,524,524,524,524,0
|
|
20240401,143100,159493732,524,524,524,524,0
|
|
20240401,143000,159493732,524,524,524,524,0
|
|
20240401,142900,159493732,524,524,524,524,0
|
|
20240401,142800,159493732,524,524,524,524,0
|
|
20240401,142700,159493732,524,524,524,524,0
|
|
20240401,142600,159493732,524,524,524,524,0
|
|
20240401,142500,159493732,524,524,524,524,0
|
|
20240401,142400,159493732,524,524,524,524,1
|
|
20240401,142300,159493208,524,524,524,524,0
|
|
20240401,142200,159493208,524,524,524,524,0
|
|
20240401,142100,159493208,524,524,524,524,0
|
|
20240401,142000,159493208,524,524,524,524,0
|
|
20240401,141900,159493208,524,524,524,524,0
|
|
20240401,141800,159493208,524,523,524,523,120
|
|
20240401,141700,159430398,523,523,523,523,5
|
|
20240401,141600,159427783,523,523,523,523,0
|
|
20240401,141500,159427783,523,523,523,523,0
|
|
20240401,141400,159427783,523,523,523,523,0
|
|
20240401,141300,159427783,523,523,523,523,0
|
|
20240401,141200,159427783,523,523,523,523,0
|
|
20240401,141100,159427783,523,523,523,523,0
|
|
20240401,141000,159427783,523,523,523,523,0
|
|
20240401,140900,159427783,523,521,523,521,12
|
|
20240401,140800,159421527,521,521,521,521,0
|
|
20240401,140700,159421527,521,521,521,521,0
|
|
20240401,140600,159421527,521,521,521,521,0
|
|
20240401,140500,159421527,521,521,521,521,0
|
|
20240401,140400,159421527,521,521,521,521,0
|
|
20240401,140300,159421527,521,521,521,521,0
|
|
20240401,140200,159421527,521,521,521,521,0
|
|
20240401,140100,159421527,521,521,521,521,0
|
|
20240401,140000,159421527,521,521,521,521,0
|
|
20240401,135900,159421527,521,521,521,521,500
|
|
20240401,135800,159161027,521,521,521,521,0
|
|
20240401,135700,159161027,521,521,521,521,307
|
|
20240401,135600,159001080,522,522,522,522,0
|
|
20240401,135500,159001080,522,522,522,522,0
|
|
20240401,135400,159001080,522,522,522,522,0
|
|
20240401,135300,159001080,522,522,522,522,0
|
|
20240401,135200,159001080,522,522,522,522,0
|
|
20240401,135100,159001080,522,522,522,522,0
|
|
20240401,135000,159001080,522,522,522,522,0
|
|
20240401,134900,159001080,522,522,522,522,500
|
|
20240401,134800,158740080,523,523,523,523,0
|
|
20240401,134700,158740080,523,523,523,523,0
|
|
20240401,134600,158740080,523,523,523,523,0
|
|
20240401,134500,158740080,523,523,523,523,4
|
|
20240401,134400,158737988,523,523,523,523,0
|
|
20240401,134300,158737988,523,523,523,523,0
|
|
20240401,134200,158737988,523,523,523,523,0
|
|
20240401,134100,158737988,523,523,523,523,0
|
|
20240401,134000,158737988,523,523,523,523,0
|
|
20240401,133900,158737988,523,523,523,523,0
|
|
20240401,133800,158737988,523,523,523,523,0
|
|
20240401,133700,158737988,523,522,523,522,288
|
|
20240401,133600,158587650,523,523,523,523,30
|
|
20240401,133500,158571960,522,522,522,522,0
|
|
20240401,133400,158571960,522,522,522,522,0
|
|
20240401,133300,158571960,522,522,522,522,0
|
|
20240401,133200,158571960,522,522,522,522,0
|
|
20240401,133100,158571960,522,522,522,522,0
|
|
20240401,133000,158571960,522,522,522,522,0
|
|
20240401,132900,158571960,522,522,522,522,0
|
|
20240401,132800,158571960,522,522,522,522,0
|
|
20240401,132700,158571960,522,522,522,522,0
|
|
20240401,132600,158571960,522,522,522,522,1
|
|
20240401,132500,158571438,523,523,523,523,0
|
|
20240401,132400,158571438,523,523,523,523,0
|
|
20240401,132300,158571438,523,523,523,523,0
|
|
20240401,132200,158571438,523,523,523,523,0
|
|
20240401,132100,158571438,523,523,523,523,0
|
|
20240401,132000,158571438,523,523,523,523,0
|
|
20240401,131900,158571438,523,523,523,523,0
|
|
20240401,131800,158571438,523,523,523,523,3
|
|
20240401,131700,158569869,523,523,523,523,0
|
|
20240401,131600,158569869,523,523,523,523,0
|
|
20240401,131500,158569869,523,523,523,523,0
|
|
20240401,131400,158569869,523,523,523,523,0
|
|
20240401,131300,158569869,523,523,523,523,0
|
|
20240401,131200,158569869,523,523,523,523,4
|
|
20240401,131100,158567777,523,523,523,523,0
|
|
20240401,131000,158567777,523,523,523,523,2
|
|
20240401,130900,158566731,523,523,523,523,0
|
|
20240401,130800,158566731,523,523,523,523,0
|
|
20240401,130700,158566731,523,523,523,523,1910
|
|
20240401,130600,157567801,524,524,524,524,0
|
|
20240401,130500,157567801,524,524,524,524,0
|
|
20240401,130400,157567801,524,524,524,524,0
|
|
20240401,130300,157567801,524,524,524,524,0
|
|
20240401,130200,157567801,524,524,524,524,0
|
|
20240401,130100,157567801,524,524,524,524,0
|
|
20240401,130000,157567801,524,524,524,524,1620
|
|
20240401,125900,156718921,524,524,524,524,0
|
|
20240401,125800,156718921,524,524,524,524,1584
|
|
20240401,125700,155888905,524,524,524,524,0
|
|
20240401,125600,155888905,524,524,524,524,0
|
|
20240401,125500,155888905,524,524,524,524,0
|
|
20240401,125400,155888905,524,524,524,524,0
|
|
20240401,125300,155888905,524,524,524,524,0
|
|
20240401,125200,155888905,524,524,524,524,2000
|
|
20240401,125100,154840905,524,524,524,524,0
|
|
20240401,125000,154840905,524,524,524,524,0
|
|
20240401,124900,154840905,524,523,524,523,191
|
|
20240401,124800,154741011,524,524,524,524,0
|
|
20240401,124700,154741011,524,524,524,524,5
|
|
20240401,124600,154738391,523,523,523,523,0
|
|
20240401,124500,154738391,523,523,523,523,0
|
|
20240401,124400,154738391,523,523,523,523,0
|
|
20240401,124300,154738391,523,523,523,523,0
|
|
20240401,124200,154738391,523,523,523,523,0
|
|
20240401,124100,154738391,523,523,523,523,0
|
|
20240401,124000,154738391,523,523,523,523,0
|
|
20240401,123900,154738391,523,523,523,523,0
|
|
20240401,123800,154738391,523,523,523,523,1919
|
|
20240401,123700,153734754,524,524,524,524,1
|
|
20240401,123600,153734230,523,523,523,523,0
|
|
20240401,123500,153734230,523,523,523,523,3313
|
|
20240401,123400,152001531,522,522,522,522,10
|
|
20240401,123300,151996311,522,522,522,522,0
|
|
20240401,123200,151996311,522,522,522,522,0
|
|
20240401,123100,151996311,522,522,522,522,0
|
|
20240401,123000,151996311,522,522,522,522,29
|
|
20240401,122900,151981173,522,522,522,522,0
|
|
20240401,122800,151981173,522,522,522,522,0
|
|
20240401,122700,151981173,522,522,522,522,0
|
|
20240401,122600,151981173,522,522,522,522,0
|
|
20240401,122500,151981173,522,522,522,522,0
|
|
20240401,122400,151981173,522,522,522,522,20
|
|
20240401,122300,151970733,522,522,522,522,0
|
|
20240401,122200,151970733,522,522,522,522,909
|
|
20240401,122100,151496235,522,522,522,522,0
|
|
20240401,122000,151496235,522,522,522,522,2
|
|
20240401,121900,151495191,521,521,521,521,0
|
|
20240401,121800,151495191,521,521,521,521,0
|
|
20240401,121700,151495191,521,521,521,521,2
|
|
20240401,121600,151494149,521,521,521,521,0
|
|
20240401,121500,151494149,521,521,521,521,372
|
|
20240401,121400,151300337,521,521,521,521,0
|
|
20240401,121300,151300337,521,521,521,521,0
|
|
20240401,121200,151300337,521,521,521,521,0
|
|
20240401,121100,151300337,521,521,521,521,0
|
|
20240401,121000,151300337,521,521,521,521,0
|
|
20240401,120900,151300337,521,521,521,521,2
|
|
20240401,120800,151299295,521,521,521,521,1
|
|
20240401,120700,151298774,520,520,520,520,0
|
|
20240401,120600,151298774,520,520,520,520,438
|
|
20240401,120500,151071014,520,520,520,520,490
|
|
20240401,120400,150816214,520,520,520,520,0
|
|
20240401,120300,150816214,520,520,520,520,0
|
|
20240401,120200,150816214,520,520,520,520,0
|
|
20240401,120100,150816214,520,520,520,520,0
|
|
20240401,120000,150816214,520,520,520,520,0
|
|
20240401,115900,150816214,520,520,521,520,4005
|
|
20240401,115800,148733422,522,522,522,522,0
|
|
20240401,115700,148733422,522,522,522,522,0
|
|
20240401,115600,148733422,522,522,522,522,2
|
|
20240401,115500,148732378,522,522,522,522,0
|
|
20240401,115400,148732378,522,522,522,522,0
|
|
20240401,115300,148732378,522,522,522,522,0
|
|
20240401,115200,148732378,522,522,522,522,0
|
|
20240401,115100,148732378,522,522,522,522,0
|
|
20240401,115000,148732378,522,522,522,522,0
|
|
20240401,114900,148732378,522,522,522,522,0
|
|
20240401,114800,148732378,522,522,522,522,0
|
|
20240401,114700,148732378,522,522,522,522,0
|
|
20240401,114600,148732378,522,522,522,522,0
|
|
20240401,114500,148732378,522,522,522,522,0
|
|
20240401,114400,148732378,522,522,522,522,0
|
|
20240401,114300,148732378,522,520,522,520,14
|
|
20240401,114200,148725090,522,522,522,522,0
|
|
20240401,114100,148725090,522,522,522,522,0
|
|
20240401,114000,148725090,522,522,522,522,17
|
|
20240401,113900,148716216,520,520,520,520,510
|
|
20240401,113800,148451016,522,522,522,522,0
|
|
20240401,113700,148451016,522,522,522,522,0
|
|
20240401,113600,148451016,522,522,522,522,0
|
|
20240401,113500,148451016,522,522,522,522,0
|
|
20240401,113400,148451016,522,522,522,522,0
|
|
20240401,113300,148451016,522,522,522,522,0
|
|
20240401,113200,148451016,522,522,522,522,0
|
|
20240401,113100,148451016,522,522,522,522,100
|
|
20240401,113000,148398816,522,522,522,522,0
|
|
20240401,112900,148398816,522,522,522,522,100
|
|
20240401,112800,148346616,522,522,522,522,290
|
|
20240401,112700,148195236,522,522,522,522,0
|
|
20240401,112600,148195236,522,522,522,522,0
|
|
20240401,112500,148195236,522,522,522,522,13
|
|
20240401,112400,148188450,522,522,522,522,0
|
|
20240401,112300,148188450,522,522,522,522,1
|
|
20240401,112200,148187928,520,520,520,520,0
|
|
20240401,112100,148187928,520,520,520,520,0
|
|
20240401,112000,148187928,520,520,520,520,0
|
|
20240401,111900,148187928,520,520,520,520,0
|
|
20240401,111800,148187928,520,520,520,520,0
|
|
20240401,111700,148187928,520,520,520,520,0
|
|
20240401,111600,148187928,520,521,521,520,548
|
|
20240401,111500,147902918,522,522,522,522,0
|
|
20240401,111400,147902918,522,522,522,522,0
|
|
20240401,111300,147902918,522,522,522,522,0
|
|
20240401,111200,147902918,522,522,522,522,0
|
|
20240401,111100,147902918,522,522,522,522,1097
|
|
20240401,111000,147330284,522,522,522,522,0
|
|
20240401,110900,147330284,522,522,522,522,0
|
|
20240401,110800,147330284,522,522,522,522,0
|
|
20240401,110700,147330284,522,522,522,522,10
|
|
20240401,110600,147325064,522,522,522,522,0
|
|
20240401,110500,147325064,522,522,522,522,0
|
|
20240401,110400,147325064,522,522,522,522,35
|
|
20240401,110300,147306794,522,522,522,522,42
|
|
20240401,110200,147284870,522,522,522,522,0
|
|
20240401,110100,147284870,522,522,522,522,10
|
|
20240401,110000,147279650,522,522,522,522,54
|
|
20240401,105900,147251462,524,524,524,524,0
|
|
20240401,105800,147251462,524,524,524,524,0
|
|
20240401,105700,147251462,524,524,524,524,10
|
|
20240401,105600,147246222,523,522,523,522,20
|
|
20240401,105500,147235772,521,521,521,521,1000
|
|
20240401,105400,146714772,521,521,521,521,0
|
|
20240401,105300,146714772,521,521,521,521,0
|
|
20240401,105200,146714772,521,521,521,521,0
|
|
20240401,105100,146714772,521,521,521,521,500
|
|
20240401,105000,146454272,521,521,521,521,0
|
|
20240401,104900,146454272,521,521,521,521,0
|
|
20240401,104800,146454272,521,521,521,521,97
|
|
20240401,104700,146403735,524,521,524,521,2
|
|
20240401,104600,146402690,524,524,524,524,0
|
|
20240401,104500,146402690,524,524,524,524,0
|
|
20240401,104400,146402690,524,524,524,524,0
|
|
20240401,104300,146402690,524,523,524,523,5
|
|
20240401,104200,146400073,521,521,521,521,17
|
|
20240401,104100,146391216,521,521,521,521,0
|
|
20240401,104000,146391216,521,523,523,521,800
|
|
20240401,103900,145974386,524,524,524,524,0
|
|
20240401,103800,145974386,524,524,524,524,0
|
|
20240401,103700,145974386,524,524,524,524,0
|
|
20240401,103600,145974386,524,523,524,523,6
|
|
20240401,103500,145971247,522,522,522,522,0
|
|
20240401,103400,145971247,522,522,522,522,0
|
|
20240401,103300,145971247,522,522,522,522,0
|
|
20240401,103200,145971247,522,522,522,522,0
|
|
20240401,103100,145971247,522,522,522,522,3060
|
|
20240401,103000,144373927,522,522,522,522,0
|
|
20240401,102900,144373927,522,522,522,522,0
|
|
20240401,102800,144373927,522,522,522,522,0
|
|
20240401,102700,144373927,522,523,523,522,630
|
|
20240401,102600,144045066,522,522,522,522,0
|
|
20240401,102500,144045066,522,522,522,522,0
|
|
20240401,102400,144045066,522,522,522,522,0
|
|
20240401,102300,144045066,522,522,522,522,0
|
|
20240401,102200,144045066,522,522,522,522,0
|
|
20240401,102100,144045066,522,522,522,518,6955
|
|
20240401,102000,140415132,524,524,524,524,0
|
|
20240401,101900,140415132,524,524,524,524,38
|
|
20240401,101800,140395220,524,523,524,523,2526
|
|
20240401,101700,139072606,523,523,524,523,81
|
|
20240401,101600,139030241,523,523,524,523,6751
|
|
20240401,101500,135493018,523,522,523,522,1768
|
|
20240401,101400,134569562,522,519,522,519,62794
|
|
20240401,101300,101894744,518,517,518,517,8815
|
|
20240401,101200,97328594,518,518,518,518,0
|
|
20240401,101100,97328594,518,518,518,518,0
|
|
20240401,101000,97328594,518,518,518,518,10
|
|
20240401,100900,97323414,518,518,518,518,3
|
|
20240401,100800,97321860,518,518,518,518,0
|
|
20240401,100700,97321860,518,518,518,518,30
|
|
20240401,100600,97306320,518,518,518,518,0
|
|
20240401,100500,97306320,518,517,518,517,2116
|
|
20240401,100400,96212232,518,518,518,518,200
|
|
20240401,100300,96108632,518,518,518,518,302
|
|
20240401,100200,95952196,518,518,518,518,150
|
|
20240401,100100,95874496,518,516,518,516,2219
|
|
20240401,100000,94727304,516,516,516,516,941
|
|
20240401,095900,94241748,517,517,517,517,0
|
|
20240401,095800,94241748,517,517,517,517,450
|
|
20240401,095700,94009098,517,517,517,517,45
|
|
20240401,095600,93985833,517,516,517,516,838
|
|
20240401,095500,93553375,516,515,516,515,6509
|
|
20240401,095400,90195071,515,515,515,515,2000
|
|
20240401,095300,89165071,515,515,515,515,10000
|
|
20240401,095200,84015071,515,515,515,515,3524
|
|
20240401,095100,82200211,515,515,515,515,5248
|
|
20240401,095000,79497491,515,515,515,515,28
|
|
20240401,094900,79483071,515,515,515,515,0
|
|
20240401,094800,79483071,515,515,515,515,0
|
|
20240401,094700,79483071,515,515,515,515,16500
|
|
20240401,094600,70985571,515,515,515,515,1000
|
|
20240401,094500,70470571,514,513,514,513,27899
|
|
20240401,094400,56135692,513,512,513,512,20955
|
|
20240401,094300,45386732,513,513,513,513,0
|
|
20240401,094200,45386732,513,513,513,513,0
|
|
20240401,094100,45386732,513,513,513,513,104
|
|
20240401,094000,45333380,513,513,513,513,1995
|
|
20240401,093900,44309945,511,512,512,511,26620
|
|
20240401,093800,30706811,513,513,513,513,0
|
|
20240401,093700,30706811,513,513,513,513,1000
|
|
20240401,093600,30193811,514,514,514,514,0
|
|
20240401,093500,30193811,514,514,514,514,195
|
|
20240401,093400,30093581,514,514,514,514,0
|
|
20240401,093300,30093581,514,514,514,514,2623
|
|
20240401,093200,28745359,514,514,514,514,0
|
|
20240401,093100,28745359,514,514,514,514,0
|
|
20240401,093000,28745359,514,514,514,514,0
|
|
20240401,092900,28745359,514,514,514,514,11
|
|
20240401,092800,28739705,514,512,514,512,25511
|
|
20240401,092700,15677693,512,512,512,512,1
|
|
20240401,092600,15677181,512,512,512,512,0
|
|
20240401,092500,15677181,512,512,512,512,0
|
|
20240401,092400,15677181,512,512,512,512,0
|
|
20240401,092300,15677181,512,512,512,512,0
|
|
20240401,092200,15677181,512,512,512,512,0
|
|
20240401,092100,15677181,512,512,512,512,0
|
|
20240401,092000,15677181,512,512,512,512,0
|
|
20240401,091900,15677181,512,512,512,512,9
|
|
20240401,091800,15672573,514,514,514,514,2
|
|
20240401,091700,15671545,514,514,514,514,0
|
|
20240401,091600,15671545,514,514,514,514,11
|
|
20240401,091500,15665891,515,515,515,515,2000
|
|
20240401,091400,14635891,515,515,515,515,2827
|
|
20240401,091300,13179986,512,512,515,512,1716
|
|
20240401,091200,12299894,512,510,512,510,3609
|
|
20240401,091100,10454308,510,511,511,510,7450
|
|
20240401,091000,6651569,511,511,511,511,4950
|
|
20240401,090900,4122119,512,512,512,512,40
|
|
20240401,090800,4101639,511,511,511,511,3000
|
|
20240401,090700,2568639,511,514,514,511,2024
|
|
20240401,090600,1533670,515,515,515,515,0
|
|
20240401,090500,1533670,515,515,515,515,0
|
|
20240401,090400,1533670,515,515,515,515,0
|
|
20240401,090300,1533670,515,515,515,515,10
|
|
20240401,090200,1528520,515,515,515,515,0
|
|
20240401,090100,1528520,515,515,515,515,0
|
|
20240401,090000,1528520,515,515,515,515,2968
|