710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,204700,134089028,508,508,508,508,3500
|
|
20240402,204600,134089028,508,508,508,508,0
|
|
20240402,204500,134089028,508,508,508,508,0
|
|
20240402,204400,134089028,508,508,508,508,0
|
|
20240402,204300,134089028,508,508,508,508,0
|
|
20240402,204200,134089028,508,508,508,508,0
|
|
20240402,204100,134089028,508,508,508,508,0
|
|
20240402,204000,134089028,508,508,508,508,0
|
|
20240402,203900,134089028,508,508,508,508,0
|
|
20240402,203800,134089028,508,508,508,508,0
|
|
20240402,203700,134089028,508,508,508,508,0
|
|
20240402,203600,134089028,508,508,508,508,0
|
|
20240402,203500,134089028,508,508,508,508,0
|
|
20240402,203400,134089028,508,508,508,508,0
|
|
20240402,203300,134089028,508,508,508,508,0
|
|
20240402,203200,134089028,508,508,508,508,0
|
|
20240402,203100,134089028,508,508,508,508,0
|
|
20240402,203000,134089028,508,508,508,508,0
|
|
20240402,202900,134089028,508,508,508,508,0
|
|
20240402,202800,134089028,508,508,508,508,0
|
|
20240402,202700,134089028,508,508,508,508,0
|
|
20240402,202600,134089028,508,508,508,508,0
|
|
20240402,202500,134089028,508,508,508,508,0
|
|
20240402,202400,134089028,508,508,508,508,0
|
|
20240402,202300,134089028,508,508,508,508,0
|
|
20240402,202200,134089028,508,508,508,508,0
|
|
20240402,202100,134089028,508,508,508,508,0
|
|
20240402,202000,134089028,508,508,508,508,0
|
|
20240402,201900,134089028,508,508,508,508,0
|
|
20240402,201800,134089028,508,508,508,508,0
|
|
20240402,201700,134089028,508,508,508,508,3500
|
|
20240402,201600,134089028,508,508,508,508,0
|
|
20240402,201500,134089028,508,508,508,508,0
|
|
20240402,201400,134089028,508,508,508,508,0
|
|
20240402,201300,134089028,508,508,508,508,0
|
|
20240402,201200,134089028,508,508,508,508,0
|
|
20240402,201100,134089028,508,508,508,508,0
|
|
20240402,201000,134089028,508,508,508,508,0
|
|
20240402,200900,134089028,508,508,508,508,0
|
|
20240402,200800,134089028,508,508,508,508,0
|
|
20240402,200700,134089028,508,508,508,508,0
|
|
20240402,200600,134089028,508,508,508,508,0
|
|
20240402,200500,134089028,508,508,508,508,0
|
|
20240402,200400,134089028,508,508,508,508,0
|
|
20240402,200300,134089028,508,508,508,508,0
|
|
20240402,200200,134089028,508,508,508,508,0
|
|
20240402,200100,134089028,508,508,508,508,0
|
|
20240402,200000,134089028,508,508,508,508,0
|
|
20240402,195900,134089028,508,508,508,508,0
|
|
20240402,195800,134089028,508,508,508,508,0
|
|
20240402,195700,134089028,508,508,508,508,0
|
|
20240402,195600,134089028,508,508,508,508,0
|
|
20240402,195500,134089028,508,508,508,508,0
|
|
20240402,195400,134089028,508,508,508,508,0
|
|
20240402,195300,134089028,508,508,508,508,0
|
|
20240402,195200,134089028,508,508,508,508,0
|
|
20240402,195100,134089028,508,508,508,508,0
|
|
20240402,195000,134089028,508,508,508,508,0
|
|
20240402,194900,134089028,508,508,508,508,0
|
|
20240402,194800,134089028,508,508,508,508,0
|
|
20240402,194700,134089028,508,508,508,508,3500
|
|
20240402,194600,134089028,508,508,508,508,0
|
|
20240402,194500,134089028,508,508,508,508,0
|
|
20240402,194400,134089028,508,508,508,508,0
|
|
20240402,194300,134089028,508,508,508,508,0
|
|
20240402,194200,134089028,508,508,508,508,0
|
|
20240402,194100,134089028,508,508,508,508,0
|
|
20240402,194000,134089028,508,508,508,508,0
|
|
20240402,193900,134089028,508,508,508,508,0
|
|
20240402,193800,134089028,508,508,508,508,0
|
|
20240402,193700,134089028,508,508,508,508,0
|
|
20240402,193600,134089028,508,508,508,508,0
|
|
20240402,193500,134089028,508,508,508,508,0
|
|
20240402,193400,134089028,508,508,508,508,0
|
|
20240402,193300,134089028,508,508,508,508,0
|
|
20240402,193200,134089028,508,508,508,508,0
|
|
20240402,193100,134089028,508,508,508,508,0
|
|
20240402,193000,134089028,508,508,508,508,0
|
|
20240402,192900,134089028,508,508,508,508,0
|
|
20240402,192800,134089028,508,508,508,508,0
|
|
20240402,192700,134089028,508,508,508,508,0
|
|
20240402,192600,134089028,508,508,508,508,0
|
|
20240402,192500,134089028,508,508,508,508,0
|
|
20240402,192400,134089028,508,508,508,508,0
|
|
20240402,192300,134089028,508,508,508,508,0
|
|
20240402,192200,134089028,508,508,508,508,0
|
|
20240402,192100,134089028,508,508,508,508,0
|
|
20240402,192000,134089028,508,508,508,508,0
|
|
20240402,191900,134089028,508,508,508,508,0
|
|
20240402,191800,134089028,508,508,508,508,0
|
|
20240402,191700,134089028,508,508,508,508,3500
|
|
20240402,191600,134089028,508,508,508,508,0
|
|
20240402,191500,134089028,508,508,508,508,0
|
|
20240402,191400,134089028,508,508,508,508,0
|
|
20240402,191300,134089028,508,508,508,508,0
|
|
20240402,191200,134089028,508,508,508,508,0
|
|
20240402,191100,134089028,508,508,508,508,0
|
|
20240402,191000,134089028,508,508,508,508,0
|
|
20240402,190900,134089028,508,508,508,508,0
|
|
20240402,190800,134089028,508,508,508,508,0
|
|
20240402,190700,134089028,508,508,508,508,0
|
|
20240402,190600,134089028,508,508,508,508,0
|
|
20240402,190500,134089028,508,508,508,508,0
|
|
20240402,190400,134089028,508,508,508,508,0
|
|
20240402,190300,134089028,508,508,508,508,0
|
|
20240402,190200,134089028,508,508,508,508,0
|
|
20240402,190100,134089028,508,508,508,508,0
|
|
20240402,190000,134089028,508,508,508,508,0
|
|
20240402,185900,134089028,508,508,508,508,0
|
|
20240402,185800,134089028,508,508,508,508,0
|
|
20240402,185700,134089028,508,508,508,508,0
|
|
20240402,185600,134089028,508,508,508,508,0
|
|
20240402,185500,134089028,508,508,508,508,0
|
|
20240402,185400,134089028,508,508,508,508,0
|
|
20240402,185300,134089028,508,508,508,508,0
|
|
20240402,185200,134089028,508,508,508,508,0
|
|
20240402,185100,134089028,508,508,508,508,0
|
|
20240402,185000,134089028,508,508,508,508,0
|
|
20240402,184900,134089028,508,508,508,508,0
|
|
20240402,184800,134089028,508,508,508,508,0
|
|
20240402,184700,134089028,508,508,508,508,3500
|
|
20240402,184600,134089028,508,508,508,508,0
|
|
20240402,184500,134089028,508,508,508,508,0
|
|
20240402,184400,134089028,508,508,508,508,0
|
|
20240402,184300,134089028,508,508,508,508,0
|
|
20240402,184200,134089028,508,508,508,508,0
|
|
20240402,184100,134089028,508,508,508,508,0
|
|
20240402,184000,134089028,508,508,508,508,0
|
|
20240402,183900,134089028,508,508,508,508,0
|
|
20240402,183800,134089028,508,508,508,508,0
|
|
20240402,183700,134089028,508,508,508,508,0
|
|
20240402,183600,134089028,508,508,508,508,0
|
|
20240402,183500,134089028,508,508,508,508,0
|
|
20240402,183400,134089028,508,508,508,508,0
|
|
20240402,183300,134089028,508,508,508,508,0
|
|
20240402,183200,134089028,508,508,508,508,0
|
|
20240402,183100,134089028,508,508,508,508,0
|
|
20240402,183000,134089028,508,508,508,508,0
|
|
20240402,182900,134089028,508,508,508,508,0
|
|
20240402,182800,134089028,508,508,508,508,0
|
|
20240402,182700,134089028,508,508,508,508,0
|
|
20240402,182600,134089028,508,508,508,508,0
|
|
20240402,182500,134089028,508,508,508,508,0
|
|
20240402,182400,134089028,508,508,508,508,0
|
|
20240402,182300,134089028,508,508,508,508,0
|
|
20240402,182200,134089028,508,508,508,508,0
|
|
20240402,182100,134089028,508,508,508,508,0
|
|
20240402,182000,134089028,508,508,508,508,0
|
|
20240402,181900,134089028,508,508,508,508,0
|
|
20240402,181800,134089028,508,508,508,508,0
|
|
20240402,181700,134089028,508,508,508,508,3500
|
|
20240402,181600,134089028,508,508,508,508,0
|
|
20240402,181500,134089028,508,508,508,508,0
|
|
20240402,181400,134089028,508,508,508,508,0
|
|
20240402,181300,134089028,508,508,508,508,0
|
|
20240402,181200,134089028,508,508,508,508,0
|
|
20240402,181100,134089028,508,508,508,508,0
|
|
20240402,181000,134089028,508,508,508,508,0
|
|
20240402,180900,134089028,508,508,508,508,0
|
|
20240402,180800,134089028,508,508,508,508,0
|
|
20240402,180700,134089028,508,508,508,508,0
|
|
20240402,180600,134089028,508,508,508,508,0
|
|
20240402,180500,134089028,508,508,508,508,0
|
|
20240402,180400,134089028,508,508,508,508,0
|
|
20240402,180300,134089028,508,508,508,508,0
|
|
20240402,180200,134089028,508,508,508,508,0
|
|
20240402,180100,134089028,508,508,508,508,0
|
|
20240402,180000,134089028,508,508,508,508,0
|
|
20240402,175900,134089028,508,508,508,508,0
|
|
20240402,175800,134089028,508,508,508,508,0
|
|
20240402,175700,134089028,508,508,508,508,0
|
|
20240402,175600,134089028,508,508,508,508,0
|
|
20240402,175500,134089028,508,508,508,508,0
|
|
20240402,175400,134089028,508,508,508,508,0
|
|
20240402,175300,134089028,508,508,508,508,0
|
|
20240402,175200,134089028,508,508,508,508,0
|
|
20240402,175100,134089028,508,508,508,508,0
|
|
20240402,175000,134089028,508,508,508,508,0
|
|
20240402,174900,134089028,508,508,508,508,0
|
|
20240402,174800,134089028,508,508,508,508,0
|
|
20240402,174700,134089028,508,508,508,508,3500
|
|
20240402,174600,134089028,508,508,508,508,0
|
|
20240402,174500,134089028,508,508,508,508,0
|
|
20240402,174400,134089028,508,508,508,508,0
|
|
20240402,174300,134089028,508,508,508,508,0
|
|
20240402,174200,134089028,508,508,508,508,0
|
|
20240402,174100,134089028,508,508,508,508,0
|
|
20240402,174000,134089028,508,508,508,508,0
|
|
20240402,173900,134089028,508,508,508,508,0
|
|
20240402,173800,134089028,508,508,508,508,0
|
|
20240402,173700,134089028,508,508,508,508,0
|
|
20240402,173600,134089028,508,508,508,508,0
|
|
20240402,173500,134089028,508,508,508,508,0
|
|
20240402,173400,134089028,508,508,508,508,0
|
|
20240402,173300,134089028,508,508,508,508,0
|
|
20240402,173200,134089028,508,508,508,508,0
|
|
20240402,173100,134089028,508,508,508,508,0
|
|
20240402,173000,134089028,508,508,508,508,0
|
|
20240402,172900,134089028,508,508,508,508,0
|
|
20240402,172800,134089028,508,508,508,508,0
|
|
20240402,172700,134089028,508,508,508,508,0
|
|
20240402,172600,134089028,508,508,508,508,0
|
|
20240402,172500,134089028,508,508,508,508,0
|
|
20240402,172400,134089028,508,508,508,508,0
|
|
20240402,172300,134089028,508,508,508,508,0
|
|
20240402,172200,134089028,508,508,508,508,0
|
|
20240402,172100,134089028,508,508,508,508,0
|
|
20240402,172000,134089028,508,508,508,508,0
|
|
20240402,171900,134089028,508,508,508,508,0
|
|
20240402,171800,134089028,508,508,508,508,0
|
|
20240402,171700,134089028,508,508,508,508,3500
|
|
20240402,171600,134089028,508,508,508,508,0
|
|
20240402,171500,134089028,508,508,508,508,0
|
|
20240402,171400,134089028,508,508,508,508,0
|
|
20240402,171300,134089028,508,508,508,508,0
|
|
20240402,171200,134089028,508,508,508,508,0
|
|
20240402,171100,134089028,508,508,508,508,0
|
|
20240402,171000,134089028,508,508,508,508,0
|
|
20240402,170900,134089028,508,508,508,508,0
|
|
20240402,170800,134089028,508,508,508,508,0
|
|
20240402,170700,134089028,508,508,508,508,0
|
|
20240402,170600,134089028,508,508,508,508,0
|
|
20240402,170500,134089028,508,508,508,508,0
|
|
20240402,170400,134089028,508,508,508,508,0
|
|
20240402,170300,134089028,508,508,508,508,0
|
|
20240402,170200,134089028,508,508,508,508,0
|
|
20240402,170100,134089028,508,508,508,508,0
|
|
20240402,170000,134089028,508,508,508,508,0
|
|
20240402,165900,134089028,508,508,508,508,0
|
|
20240402,165800,134089028,508,508,508,508,0
|
|
20240402,165700,134089028,508,508,508,508,0
|
|
20240402,165600,134089028,508,508,508,508,0
|
|
20240402,165500,134089028,508,508,508,508,0
|
|
20240402,165400,134089028,508,508,508,508,0
|
|
20240402,165300,134089028,508,508,508,508,0
|
|
20240402,165200,134089028,508,508,508,508,0
|
|
20240402,165100,134089028,508,508,508,508,0
|
|
20240402,165000,134089028,508,508,508,508,0
|
|
20240402,164900,134089028,508,508,508,508,0
|
|
20240402,164800,134089028,508,508,508,508,0
|
|
20240402,164700,134089028,508,508,508,508,3500
|
|
20240402,164600,134089028,508,508,508,508,0
|
|
20240402,164500,134089028,508,508,508,508,0
|
|
20240402,164400,134089028,508,508,508,508,0
|
|
20240402,164300,134089028,508,508,508,508,0
|
|
20240402,164200,134089028,508,508,508,508,0
|
|
20240402,164100,134089028,508,508,508,508,0
|
|
20240402,164000,134089028,508,508,508,508,0
|
|
20240402,163900,134089028,508,508,508,508,0
|
|
20240402,163800,134089028,508,508,508,508,0
|
|
20240402,163700,134089028,508,508,508,508,0
|
|
20240402,163600,134089028,508,508,508,508,0
|
|
20240402,163500,134089028,508,508,508,508,0
|
|
20240402,163400,134089028,508,508,508,508,0
|
|
20240402,163300,134089028,508,508,508,508,0
|
|
20240402,163200,134089028,508,508,508,508,0
|
|
20240402,163100,134089028,508,508,508,508,0
|
|
20240402,163000,134089028,508,508,508,508,0
|
|
20240402,162900,134089028,508,508,508,508,0
|
|
20240402,162800,134089028,508,508,508,508,0
|
|
20240402,162700,134089028,508,508,508,508,0
|
|
20240402,162600,134089028,508,508,508,508,0
|
|
20240402,162500,134089028,508,508,508,508,0
|
|
20240402,162400,134089028,508,508,508,508,0
|
|
20240402,162300,134089028,508,508,508,508,0
|
|
20240402,162200,134089028,508,508,508,508,0
|
|
20240402,162100,134089028,508,508,508,508,0
|
|
20240402,162000,134089028,508,508,508,508,0
|
|
20240402,161900,134089028,508,508,508,508,0
|
|
20240402,161800,134089028,508,508,508,508,0
|
|
20240402,161700,134089028,508,508,508,508,3500
|
|
20240402,161600,134089028,508,508,508,508,0
|
|
20240402,161500,134089028,508,508,508,508,0
|
|
20240402,161400,134089028,508,508,508,508,0
|
|
20240402,161300,134089028,508,508,508,508,0
|
|
20240402,161200,134089028,508,508,508,508,0
|
|
20240402,161100,134089028,508,508,508,508,0
|
|
20240402,161000,134089028,508,508,508,508,0
|
|
20240402,160900,134089028,508,508,508,508,0
|
|
20240402,160800,134089028,508,508,508,508,0
|
|
20240402,160700,134089028,508,508,508,508,0
|
|
20240402,160600,134089028,508,508,508,508,0
|
|
20240402,160500,134089028,508,508,508,508,0
|
|
20240402,160400,134089028,508,508,508,508,0
|
|
20240402,160300,134089028,508,508,508,508,0
|
|
20240402,160200,134089028,508,508,508,508,0
|
|
20240402,160100,134089028,508,508,508,508,0
|
|
20240402,160000,134089028,508,508,508,508,0
|
|
20240402,155900,134089028,508,508,508,508,0
|
|
20240402,155800,134089028,508,508,508,508,0
|
|
20240402,155700,134089028,508,508,508,508,0
|
|
20240402,155600,134089028,508,508,508,508,0
|
|
20240402,155500,134089028,508,508,508,508,0
|
|
20240402,155400,134089028,508,508,508,508,0
|
|
20240402,155300,134089028,508,508,508,508,0
|
|
20240402,155200,134089028,508,508,508,508,0
|
|
20240402,155100,134089028,508,508,508,508,0
|
|
20240402,155000,134089028,508,508,508,508,0
|
|
20240402,154900,134089028,508,508,508,508,0
|
|
20240402,154800,134089028,508,508,508,508,0
|
|
20240402,154700,134089028,508,508,508,508,3500
|
|
20240402,154600,134089028,508,508,508,508,0
|
|
20240402,154500,134089028,508,508,508,508,0
|
|
20240402,154400,134089028,508,508,508,508,0
|
|
20240402,154300,134089028,508,508,508,508,0
|
|
20240402,154200,134089028,508,508,508,508,0
|
|
20240402,154100,134089028,508,508,508,508,0
|
|
20240402,154000,134089028,508,508,508,508,0
|
|
20240402,153900,134089028,508,508,508,508,0
|
|
20240402,153800,134089028,508,508,508,508,0
|
|
20240402,153700,134089028,508,508,508,508,0
|
|
20240402,153600,134089028,508,508,508,508,0
|
|
20240402,153500,134089028,508,508,508,508,0
|
|
20240402,153400,134089028,508,508,508,508,0
|
|
20240402,153300,134089028,508,508,508,508,0
|
|
20240402,153200,134089028,508,508,508,508,0
|
|
20240402,153100,134089028,508,508,508,508,0
|
|
20240402,153000,134089028,508,508,508,508,3500
|
|
20240402,152900,132311028,509,509,509,509,0
|
|
20240402,152800,132311028,509,509,509,509,0
|
|
20240402,152700,132311028,509,509,509,509,0
|
|
20240402,152600,132311028,509,509,509,509,0
|
|
20240402,152500,132311028,509,509,509,509,0
|
|
20240402,152400,132311028,509,509,509,509,0
|
|
20240402,152300,132311028,509,509,509,509,0
|
|
20240402,152200,132311028,509,509,509,509,0
|
|
20240402,152100,132311028,509,509,509,509,0
|
|
20240402,152000,132311028,509,509,509,509,0
|
|
20240402,151900,132311028,509,509,509,509,1475
|
|
20240402,151800,131560253,510,511,511,510,11267
|
|
20240402,151700,125813783,511,511,511,511,0
|
|
20240402,151600,125813783,511,511,511,511,0
|
|
20240402,151500,125813783,511,511,511,511,0
|
|
20240402,151400,125813783,511,511,511,511,300
|
|
20240402,151300,125660483,511,511,511,511,0
|
|
20240402,151200,125660483,511,511,511,511,0
|
|
20240402,151100,125660483,511,511,511,511,0
|
|
20240402,151000,125660483,511,511,511,511,39
|
|
20240402,150900,125640554,511,511,511,511,0
|
|
20240402,150800,125640554,511,511,511,511,0
|
|
20240402,150700,125640554,511,511,511,511,0
|
|
20240402,150600,125640554,511,511,511,511,0
|
|
20240402,150500,125640554,511,511,511,511,1
|
|
20240402,150400,125640043,512,512,512,512,0
|
|
20240402,150300,125640043,512,512,512,512,0
|
|
20240402,150200,125640043,512,512,512,512,0
|
|
20240402,150100,125640043,512,512,512,512,0
|
|
20240402,150000,125640043,512,511,512,511,7
|
|
20240402,145900,125636464,511,511,511,511,0
|
|
20240402,145800,125636464,511,511,511,511,0
|
|
20240402,145700,125636464,511,511,511,511,0
|
|
20240402,145600,125636464,511,511,511,511,0
|
|
20240402,145500,125636464,511,511,511,511,0
|
|
20240402,145400,125636464,511,511,511,511,22
|
|
20240402,145300,125625222,511,511,511,511,3
|
|
20240402,145200,125623689,510,510,510,510,0
|
|
20240402,145100,125623689,510,510,510,510,20
|
|
20240402,145000,125613489,513,513,513,513,0
|
|
20240402,144900,125613489,513,513,513,513,0
|
|
20240402,144800,125613489,513,513,513,513,0
|
|
20240402,144700,125613489,513,513,513,513,0
|
|
20240402,144600,125613489,513,513,513,513,0
|
|
20240402,144500,125613489,513,513,513,513,0
|
|
20240402,144400,125613489,513,512,513,512,202
|
|
20240402,144300,125510064,512,512,512,512,0
|
|
20240402,144200,125510064,512,512,512,512,1
|
|
20240402,144100,125509552,509,509,509,509,0
|
|
20240402,144000,125509552,509,509,509,509,0
|
|
20240402,143900,125509552,509,509,509,509,0
|
|
20240402,143800,125509552,509,509,509,509,0
|
|
20240402,143700,125509552,509,509,509,509,0
|
|
20240402,143600,125509552,509,509,509,509,0
|
|
20240402,143500,125509552,509,509,509,509,0
|
|
20240402,143400,125509552,509,511,511,509,1302
|
|
20240402,143300,124845823,513,513,513,513,0
|
|
20240402,143200,124845823,513,513,513,513,0
|
|
20240402,143100,124845823,513,513,513,513,0
|
|
20240402,143000,124845823,513,513,513,513,1
|
|
20240402,142900,124845310,512,512,512,512,0
|
|
20240402,142800,124845310,512,512,512,512,0
|
|
20240402,142700,124845310,512,514,514,512,34
|
|
20240402,142600,124827850,514,514,514,514,0
|
|
20240402,142500,124827850,514,513,514,513,19
|
|
20240402,142400,124818099,513,513,513,513,200
|
|
20240402,142300,124715499,513,513,513,513,0
|
|
20240402,142200,124715499,513,515,515,513,4
|
|
20240402,142100,124713444,515,515,515,515,0
|
|
20240402,142000,124713444,515,515,515,515,33
|
|
20240402,141900,124696449,515,513,515,513,10000
|
|
20240402,141800,119554572,511,511,513,511,506
|
|
20240402,141700,119296000,511,511,511,511,0
|
|
20240402,141600,119296000,511,511,511,510,2292
|
|
20240402,141500,118126478,512,512,512,512,0
|
|
20240402,141400,118126478,512,512,512,512,1
|
|
20240402,141300,118125966,510,510,510,510,5000
|
|
20240402,141200,115575966,512,512,512,512,10
|
|
20240402,141100,115570846,510,510,510,510,0
|
|
20240402,141000,115570846,510,510,510,510,1134
|
|
20240402,140900,114992506,511,511,511,511,300
|
|
20240402,140800,114839206,511,511,511,511,365
|
|
20240402,140700,114652691,512,512,512,512,0
|
|
20240402,140600,114652691,512,512,512,512,0
|
|
20240402,140500,114652691,512,512,512,512,0
|
|
20240402,140400,114652691,512,513,513,512,3
|
|
20240402,140300,114651153,514,513,514,513,2
|
|
20240402,140200,114650126,514,514,514,514,0
|
|
20240402,140100,114650126,514,514,514,514,0
|
|
20240402,140000,114650126,514,514,514,514,0
|
|
20240402,135900,114650126,514,514,514,514,0
|
|
20240402,135800,114650126,514,514,514,514,0
|
|
20240402,135700,114650126,514,514,514,514,0
|
|
20240402,135600,114650126,514,514,514,514,0
|
|
20240402,135500,114650126,514,511,514,511,1005
|
|
20240402,135400,114136560,513,512,513,511,548
|
|
20240402,135300,113856453,512,512,512,512,0
|
|
20240402,135200,113856453,512,512,512,512,3
|
|
20240402,135100,113854917,512,512,512,512,2
|
|
20240402,135000,113853893,514,514,514,514,2
|
|
20240402,134900,113852865,513,513,513,513,0
|
|
20240402,134800,113852865,513,513,513,513,2
|
|
20240402,134700,113851839,514,513,514,513,2073
|
|
20240402,134600,112788389,514,514,514,514,2
|
|
20240402,134500,112787361,513,513,513,513,52
|
|
20240402,134400,112760685,514,514,514,514,0
|
|
20240402,134300,112760685,514,514,514,514,1
|
|
20240402,134200,112760171,514,514,514,514,1
|
|
20240402,134100,112759657,514,514,514,514,1
|
|
20240402,134000,112759143,514,514,514,514,0
|
|
20240402,133900,112759143,514,514,514,514,172
|
|
20240402,133800,112670735,514,514,514,514,0
|
|
20240402,133700,112670735,514,514,514,514,0
|
|
20240402,133600,112670735,514,514,514,514,0
|
|
20240402,133500,112670735,514,514,514,514,0
|
|
20240402,133400,112670735,514,514,514,514,0
|
|
20240402,133300,112670735,514,514,514,514,0
|
|
20240402,133200,112670735,514,514,514,514,2
|
|
20240402,133100,112669707,514,514,514,514,1
|
|
20240402,133000,112669193,514,514,514,514,1
|
|
20240402,132900,112668679,514,514,514,514,0
|
|
20240402,132800,112668679,514,514,514,514,0
|
|
20240402,132700,112668679,514,514,514,514,0
|
|
20240402,132600,112668679,514,514,514,514,0
|
|
20240402,132500,112668679,514,513,514,513,3
|
|
20240402,132400,112667138,513,513,513,513,1
|
|
20240402,132300,112666625,513,513,514,513,5
|
|
20240402,132200,112664058,515,513,515,513,1001
|
|
20240402,132100,112148550,515,515,515,515,0
|
|
20240402,132000,112148550,515,515,515,515,0
|
|
20240402,131900,112148550,515,515,515,515,1
|
|
20240402,131800,112148035,512,512,512,512,0
|
|
20240402,131700,112148035,512,513,513,512,1002
|
|
20240402,131600,111635010,515,514,515,514,2
|
|
20240402,131500,111633981,514,514,514,514,4
|
|
20240402,131400,111631925,515,515,515,514,3
|
|
20240402,131300,111630381,513,513,513,513,0
|
|
20240402,131200,111630381,513,515,515,513,4701
|
|
20240402,131100,109211368,515,514,515,513,5
|
|
20240402,131000,109208799,514,515,515,514,2
|
|
20240402,130900,109207770,514,514,514,514,4
|
|
20240402,130800,109205714,516,516,516,516,0
|
|
20240402,130700,109205714,516,516,516,516,0
|
|
20240402,130600,109205714,516,514,516,514,6683
|
|
20240402,130500,105763973,515,515,515,515,0
|
|
20240402,130400,105763973,515,515,515,515,0
|
|
20240402,130300,105763973,515,515,515,515,0
|
|
20240402,130200,105763973,515,515,515,515,0
|
|
20240402,130100,105763973,515,515,515,515,0
|
|
20240402,130000,105763973,515,515,515,515,0
|
|
20240402,125900,105763973,515,515,515,515,0
|
|
20240402,125800,105763973,515,515,515,515,0
|
|
20240402,125700,105763973,515,515,515,515,0
|
|
20240402,125600,105763973,515,515,515,515,0
|
|
20240402,125500,105763973,515,515,515,515,0
|
|
20240402,125400,105763973,515,515,515,515,2
|
|
20240402,125300,105762943,509,511,511,509,1300
|
|
20240402,125200,105100647,513,513,513,513,1
|
|
20240402,125100,105100134,512,512,512,512,3
|
|
20240402,125000,105098598,510,510,510,510,0
|
|
20240402,124900,105098598,510,510,510,510,0
|
|
20240402,124800,105098598,510,510,510,510,0
|
|
20240402,124700,105098598,510,510,510,510,0
|
|
20240402,124600,105098598,510,512,512,510,537
|
|
20240402,124500,104824726,513,510,515,510,36
|
|
20240402,124400,104806216,514,511,514,511,40
|
|
20240402,124300,104785770,511,511,511,511,600
|
|
20240402,124200,104479170,511,511,511,511,864
|
|
20240402,124100,104037666,511,511,511,511,0
|
|
20240402,124000,104037666,511,511,511,511,1
|
|
20240402,123900,104037155,511,511,511,511,516
|
|
20240402,123800,103773479,511,510,511,510,13000
|
|
20240402,123700,97133840,509,509,509,509,659
|
|
20240402,123600,96798409,509,509,509,509,0
|
|
20240402,123500,96798409,509,509,509,509,10
|
|
20240402,123400,96793319,509,509,509,509,0
|
|
20240402,123300,96793319,509,509,509,509,0
|
|
20240402,123200,96793319,509,509,509,509,0
|
|
20240402,123100,96793319,509,509,509,509,1847
|
|
20240402,123000,95853196,510,510,510,510,0
|
|
20240402,122900,95853196,510,510,510,510,0
|
|
20240402,122800,95853196,510,510,510,510,1
|
|
20240402,122700,95852686,509,509,509,509,2903
|
|
20240402,122600,94375059,509,509,509,509,1097
|
|
20240402,122500,93816686,510,510,510,510,0
|
|
20240402,122400,93816686,510,510,510,510,354
|
|
20240402,122300,93636146,510,510,510,510,20
|
|
20240402,122200,93625946,510,510,510,510,11
|
|
20240402,122100,93620336,510,510,510,510,20
|
|
20240402,122000,93610136,510,510,510,510,2
|
|
20240402,121900,93609116,510,510,510,510,0
|
|
20240402,121800,93609116,510,510,510,510,31
|
|
20240402,121700,93593306,509,509,509,509,0
|
|
20240402,121600,93593306,509,509,509,509,556
|
|
20240402,121500,93310302,509,509,509,509,10
|
|
20240402,121400,93305212,510,510,510,510,0
|
|
20240402,121300,93305212,510,510,510,510,0
|
|
20240402,121200,93305212,510,510,510,510,0
|
|
20240402,121100,93305212,510,510,510,510,221
|
|
20240402,121000,93192502,508,510,510,508,27144
|
|
20240402,120900,79382231,511,511,511,510,506
|
|
20240402,120800,79124165,511,511,511,511,4
|
|
20240402,120700,79122121,510,510,511,510,702
|
|
20240402,120600,78764100,511,511,511,511,22
|
|
20240402,120500,78752858,512,511,512,511,10318
|
|
20240402,120400,73480359,512,512,512,512,0
|
|
20240402,120300,73480359,512,514,514,512,5855
|
|
20240402,120200,70482596,512,513,513,512,19
|
|
20240402,120100,70472854,512,512,512,512,0
|
|
20240402,120000,70472854,512,512,512,512,0
|
|
20240402,115900,70472854,512,512,512,512,0
|
|
20240402,115800,70472854,512,512,512,512,0
|
|
20240402,115700,70472854,512,513,513,512,30
|
|
20240402,115600,70457492,513,513,513,513,0
|
|
20240402,115500,70457492,513,515,515,513,522
|
|
20240402,115400,70189478,515,515,515,515,0
|
|
20240402,115300,70189478,515,515,515,515,0
|
|
20240402,115200,70189478,515,515,515,515,25
|
|
20240402,115100,70176603,515,515,515,515,1
|
|
20240402,115000,70176088,511,511,511,511,0
|
|
20240402,114900,70176088,511,511,511,511,0
|
|
20240402,114800,70176088,511,511,511,511,0
|
|
20240402,114700,70176088,511,511,511,511,0
|
|
20240402,114600,70176088,511,511,511,511,0
|
|
20240402,114500,70176088,511,511,511,511,0
|
|
20240402,114400,70176088,511,511,511,511,0
|
|
20240402,114300,70176088,511,511,511,511,0
|
|
20240402,114200,70176088,511,511,511,511,0
|
|
20240402,114100,70176088,511,511,511,511,0
|
|
20240402,114000,70176088,511,511,511,511,0
|
|
20240402,113900,70176088,511,511,511,511,0
|
|
20240402,113800,70176088,511,511,511,511,0
|
|
20240402,113700,70176088,511,511,511,511,0
|
|
20240402,113600,70176088,511,511,511,511,0
|
|
20240402,113500,70176088,511,511,511,511,0
|
|
20240402,113400,70176088,511,511,511,511,0
|
|
20240402,113300,70176088,511,511,511,511,4
|
|
20240402,113200,70174044,512,512,512,512,0
|
|
20240402,113100,70174044,512,512,512,512,0
|
|
20240402,113000,70174044,512,512,512,512,1859
|
|
20240402,112900,69222236,512,513,513,512,1953
|
|
20240402,112800,68222295,512,513,513,512,24
|
|
20240402,112700,68209997,512,512,512,512,0
|
|
20240402,112600,68209997,512,512,512,512,0
|
|
20240402,112500,68209997,512,512,512,512,0
|
|
20240402,112400,68209997,512,512,512,512,0
|
|
20240402,112300,68209997,512,512,512,512,76
|
|
20240402,112200,68171085,512,512,512,512,0
|
|
20240402,112100,68171085,512,512,512,512,0
|
|
20240402,112000,68171085,512,513,513,512,6227
|
|
20240402,111900,64981726,512,512,512,512,0
|
|
20240402,111800,64981726,512,512,512,512,0
|
|
20240402,111700,64981726,512,512,512,512,0
|
|
20240402,111600,64981726,512,512,512,512,0
|
|
20240402,111500,64981726,512,512,512,512,0
|
|
20240402,111400,64981726,512,512,512,512,0
|
|
20240402,111300,64981726,512,512,512,512,0
|
|
20240402,111200,64981726,512,512,512,512,0
|
|
20240402,111100,64981726,512,512,512,512,0
|
|
20240402,111000,64981726,512,512,512,512,0
|
|
20240402,110900,64981726,512,512,512,512,0
|
|
20240402,110800,64981726,512,512,512,512,0
|
|
20240402,110700,64981726,512,512,512,512,0
|
|
20240402,110600,64981726,512,512,512,512,0
|
|
20240402,110500,64981726,512,513,518,512,5534
|
|
20240402,110400,62146584,513,514,514,513,791
|
|
20240402,110300,61740655,513,515,515,513,34780
|
|
20240402,110200,43840019,519,516,519,516,6
|
|
20240402,110100,43836920,515,515,515,515,11
|
|
20240402,110000,43831255,516,516,516,516,5
|
|
20240402,105900,43828675,516,516,516,515,10572
|
|
20240402,105800,38375994,517,517,517,517,0
|
|
20240402,105700,38375994,517,517,517,517,0
|
|
20240402,105600,38375994,517,517,517,517,0
|
|
20240402,105500,38375994,517,517,517,517,10
|
|
20240402,105400,38370824,517,517,517,517,0
|
|
20240402,105300,38370824,517,517,517,517,3987
|
|
20240402,105200,36309545,517,517,517,517,6
|
|
20240402,105100,36306443,520,520,520,520,0
|
|
20240402,105000,36306443,520,520,520,520,4
|
|
20240402,104900,36304363,517,517,517,517,0
|
|
20240402,104800,36304363,517,520,520,517,531
|
|
20240402,104700,36029798,519,519,519,519,2
|
|
20240402,104600,36028760,519,519,519,519,0
|
|
20240402,104500,36028760,519,520,520,519,4
|
|
20240402,104400,36026683,520,520,520,520,2
|
|
20240402,104300,36025643,517,517,517,517,550
|
|
20240402,104200,35741293,516,516,516,516,0
|
|
20240402,104100,35741293,516,516,516,516,0
|
|
20240402,104000,35741293,516,516,516,516,200
|
|
20240402,103900,35638093,516,516,516,516,0
|
|
20240402,103800,35638093,516,516,516,516,0
|
|
20240402,103700,35638093,516,516,516,516,0
|
|
20240402,103600,35638093,516,516,516,516,2613
|
|
20240402,103500,34289785,516,516,516,516,0
|
|
20240402,103400,34289785,516,516,516,516,20
|
|
20240402,103300,34279465,517,517,517,517,0
|
|
20240402,103200,34279465,517,517,517,517,1365
|
|
20240402,103100,33573760,518,518,518,518,0
|
|
20240402,103000,33573760,518,518,518,518,0
|
|
20240402,102900,33573760,518,518,518,518,1940
|
|
20240402,102800,32568840,517,517,517,517,569
|
|
20240402,102700,32274667,516,516,516,516,1016
|
|
20240402,102600,31750411,516,516,516,516,100
|
|
20240402,102500,31698811,515,516,516,515,5802
|
|
20240402,102400,28709979,516,516,516,516,100
|
|
20240402,102300,28658379,516,516,516,516,0
|
|
20240402,102200,28658379,516,516,516,516,303
|
|
20240402,102100,28502031,516,516,516,516,100
|
|
20240402,102000,28450431,516,515,516,515,160
|
|
20240402,101900,28367931,516,516,516,516,5103
|
|
20240402,101800,25734783,517,517,517,517,2011
|
|
20240402,101700,24695096,517,517,517,517,0
|
|
20240402,101600,24695096,517,517,517,517,1301
|
|
20240402,101500,24022479,517,517,517,517,0
|
|
20240402,101400,24022479,517,518,518,517,405
|
|
20240402,101300,23812768,523,523,523,523,0
|
|
20240402,101200,23812768,523,523,523,523,0
|
|
20240402,101100,23812768,523,523,523,523,0
|
|
20240402,101000,23812768,523,523,523,523,0
|
|
20240402,100900,23812768,523,523,523,523,0
|
|
20240402,100800,23812768,523,523,523,523,0
|
|
20240402,100700,23812768,523,523,523,523,0
|
|
20240402,100600,23812768,523,523,523,523,0
|
|
20240402,100500,23812768,523,523,523,523,0
|
|
20240402,100400,23812768,523,523,523,523,0
|
|
20240402,100300,23812768,523,523,523,523,0
|
|
20240402,100200,23812768,523,523,523,523,0
|
|
20240402,100100,23812768,523,523,523,523,0
|
|
20240402,100000,23812768,523,523,523,523,0
|
|
20240402,095900,23812768,523,523,523,523,9
|
|
20240402,095800,23808061,523,523,523,523,0
|
|
20240402,095700,23808061,523,523,523,523,0
|
|
20240402,095600,23808061,523,523,523,523,10
|
|
20240402,095500,23802831,523,523,523,523,0
|
|
20240402,095400,23802831,523,523,523,523,919
|
|
20240402,095300,23322194,523,523,523,523,2
|
|
20240402,095200,23321148,523,521,523,521,5
|
|
20240402,095100,23318539,517,517,517,517,0
|
|
20240402,095000,23318539,517,517,517,517,0
|
|
20240402,094900,23318539,517,517,517,517,0
|
|
20240402,094800,23318539,517,520,520,517,7726
|
|
20240402,094700,19313728,521,521,521,521,0
|
|
20240402,094600,19313728,521,521,521,521,0
|
|
20240402,094500,19313728,521,521,521,521,0
|
|
20240402,094400,19313728,521,521,521,521,1000
|
|
20240402,094300,18792728,521,521,521,521,0
|
|
20240402,094200,18792728,521,521,521,521,1919
|
|
20240402,094100,17792929,523,523,523,523,0
|
|
20240402,094000,17792929,523,523,523,523,0
|
|
20240402,093900,17792929,523,523,523,523,0
|
|
20240402,093800,17792929,523,523,523,523,50
|
|
20240402,093700,17766779,523,521,523,521,1411
|
|
20240402,093600,17029326,521,520,521,520,1660
|
|
20240402,093500,16165095,519,519,519,519,0
|
|
20240402,093400,16165095,519,519,519,519,0
|
|
20240402,093300,16165095,519,519,519,519,70
|
|
20240402,093200,16128765,519,519,519,519,100
|
|
20240402,093100,16076865,519,519,519,519,0
|
|
20240402,093000,16076865,519,519,519,519,0
|
|
20240402,092900,16076865,519,519,519,519,0
|
|
20240402,092800,16076865,519,519,519,519,54
|
|
20240402,092700,16048839,519,519,519,519,100
|
|
20240402,092600,15996939,519,518,519,518,66
|
|
20240402,092500,15962686,519,519,519,519,100
|
|
20240402,092400,15910786,519,519,519,519,12
|
|
20240402,092300,15904558,518,517,519,517,150
|
|
20240402,092200,15826858,518,519,519,518,2669
|
|
20240402,092100,14444216,519,519,519,519,200
|
|
20240402,092000,14340416,518,518,518,518,0
|
|
20240402,091900,14340416,518,518,518,518,0
|
|
20240402,091800,14340416,518,520,520,518,5591
|
|
20240402,091700,11441458,520,520,520,520,0
|
|
20240402,091600,11441458,520,521,521,520,609
|
|
20240402,091500,11124770,521,521,521,521,0
|
|
20240402,091400,11124770,521,521,521,521,1150
|
|
20240402,091300,10525620,521,521,521,521,1
|
|
20240402,091200,10525099,525,524,525,524,5000
|
|
20240402,091100,7900659,525,525,525,525,0
|
|
20240402,091000,7900659,525,525,525,525,0
|
|
20240402,090900,7900659,525,518,525,518,5781
|
|
20240402,090800,4905614,519,520,520,519,3491
|
|
20240402,090700,3093600,520,522,522,519,4215
|
|
20240402,090600,898860,522,522,522,522,0
|
|
20240402,090500,898860,522,522,522,522,0
|
|
20240402,090400,898860,522,525,525,522,425
|
|
20240402,090300,676446,525,525,525,525,500
|
|
20240402,090200,413946,522,522,522,522,0
|
|
20240402,090100,413946,522,522,522,522,200
|
|
20240402,090000,309546,522,522,522,522,593
|