714 lines
31 KiB
CSV
714 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,205100,248980383,502,502,502,502,11999
|
|
20240403,205000,248980383,502,502,502,502,0
|
|
20240403,204900,248980383,502,502,502,502,0
|
|
20240403,204800,248980383,502,502,502,502,0
|
|
20240403,204700,248980383,502,502,502,502,0
|
|
20240403,204600,248980383,502,502,502,502,0
|
|
20240403,204500,248980383,502,502,502,502,0
|
|
20240403,204400,248980383,502,502,502,502,0
|
|
20240403,204300,248980383,502,502,502,502,0
|
|
20240403,204200,248980383,502,502,502,502,0
|
|
20240403,204100,248980383,502,502,502,502,0
|
|
20240403,204000,248980383,502,502,502,502,0
|
|
20240403,203900,248980383,502,502,502,502,0
|
|
20240403,203800,248980383,502,502,502,502,0
|
|
20240403,203700,248980383,502,502,502,502,0
|
|
20240403,203600,248980383,502,502,502,502,0
|
|
20240403,203500,248980383,502,502,502,502,0
|
|
20240403,203400,248980383,502,502,502,502,0
|
|
20240403,203300,248980383,502,502,502,502,0
|
|
20240403,203200,248980383,502,502,502,502,0
|
|
20240403,203100,248980383,502,502,502,502,0
|
|
20240403,203000,248980383,502,502,502,502,0
|
|
20240403,202900,248980383,502,502,502,502,0
|
|
20240403,202800,248980383,502,502,502,502,0
|
|
20240403,202700,248980383,502,502,502,502,0
|
|
20240403,202600,248980383,502,502,502,502,0
|
|
20240403,202500,248980383,502,502,502,502,0
|
|
20240403,202400,248980383,502,502,502,502,0
|
|
20240403,202300,248980383,502,502,502,502,0
|
|
20240403,202200,248980383,502,502,502,502,0
|
|
20240403,202100,248980383,502,502,502,502,11999
|
|
20240403,202000,248980383,502,502,502,502,0
|
|
20240403,201900,248980383,502,502,502,502,0
|
|
20240403,201800,248980383,502,502,502,502,0
|
|
20240403,201700,248980383,502,502,502,502,0
|
|
20240403,201600,248980383,502,502,502,502,0
|
|
20240403,201500,248980383,502,502,502,502,0
|
|
20240403,201400,248980383,502,502,502,502,0
|
|
20240403,201300,248980383,502,502,502,502,0
|
|
20240403,201200,248980383,502,502,502,502,0
|
|
20240403,201100,248980383,502,502,502,502,0
|
|
20240403,201000,248980383,502,502,502,502,0
|
|
20240403,200900,248980383,502,502,502,502,0
|
|
20240403,200800,248980383,502,502,502,502,0
|
|
20240403,200700,248980383,502,502,502,502,0
|
|
20240403,200600,248980383,502,502,502,502,0
|
|
20240403,200500,248980383,502,502,502,502,0
|
|
20240403,200400,248980383,502,502,502,502,0
|
|
20240403,200300,248980383,502,502,502,502,0
|
|
20240403,200200,248980383,502,502,502,502,0
|
|
20240403,200100,248980383,502,502,502,502,0
|
|
20240403,200000,248980383,502,502,502,502,0
|
|
20240403,195900,248980383,502,502,502,502,0
|
|
20240403,195800,248980383,502,502,502,502,0
|
|
20240403,195700,248980383,502,502,502,502,0
|
|
20240403,195600,248980383,502,502,502,502,0
|
|
20240403,195500,248980383,502,502,502,502,0
|
|
20240403,195400,248980383,502,502,502,502,0
|
|
20240403,195300,248980383,502,502,502,502,0
|
|
20240403,195200,248980383,502,502,502,502,0
|
|
20240403,195100,248980383,502,502,502,502,11999
|
|
20240403,195000,248980383,502,502,502,502,0
|
|
20240403,194900,248980383,502,502,502,502,0
|
|
20240403,194800,248980383,502,502,502,502,0
|
|
20240403,194700,248980383,502,502,502,502,0
|
|
20240403,194600,248980383,502,502,502,502,0
|
|
20240403,194500,248980383,502,502,502,502,0
|
|
20240403,194400,248980383,502,502,502,502,0
|
|
20240403,194300,248980383,502,502,502,502,0
|
|
20240403,194200,248980383,502,502,502,502,0
|
|
20240403,194100,248980383,502,502,502,502,0
|
|
20240403,194000,248980383,502,502,502,502,0
|
|
20240403,193900,248980383,502,502,502,502,0
|
|
20240403,193800,248980383,502,502,502,502,0
|
|
20240403,193700,248980383,502,502,502,502,0
|
|
20240403,193600,248980383,502,502,502,502,0
|
|
20240403,193500,248980383,502,502,502,502,0
|
|
20240403,193400,248980383,502,502,502,502,0
|
|
20240403,193300,248980383,502,502,502,502,0
|
|
20240403,193200,248980383,502,502,502,502,0
|
|
20240403,193100,248980383,502,502,502,502,0
|
|
20240403,193000,248980383,502,502,502,502,0
|
|
20240403,192900,248980383,502,502,502,502,0
|
|
20240403,192800,248980383,502,502,502,502,0
|
|
20240403,192700,248980383,502,502,502,502,0
|
|
20240403,192600,248980383,502,502,502,502,0
|
|
20240403,192500,248980383,502,502,502,502,0
|
|
20240403,192400,248980383,502,502,502,502,0
|
|
20240403,192300,248980383,502,502,502,502,0
|
|
20240403,192200,248980383,502,502,502,502,0
|
|
20240403,192100,248980383,502,502,502,502,11999
|
|
20240403,192000,248980383,502,502,502,502,0
|
|
20240403,191900,248980383,502,502,502,502,0
|
|
20240403,191800,248980383,502,502,502,502,0
|
|
20240403,191700,248980383,502,502,502,502,0
|
|
20240403,191600,248980383,502,502,502,502,0
|
|
20240403,191500,248980383,502,502,502,502,0
|
|
20240403,191400,248980383,502,502,502,502,0
|
|
20240403,191300,248980383,502,502,502,502,0
|
|
20240403,191200,248980383,502,502,502,502,0
|
|
20240403,191100,248980383,502,502,502,502,0
|
|
20240403,191000,248980383,502,502,502,502,0
|
|
20240403,190900,248980383,502,502,502,502,0
|
|
20240403,190800,248980383,502,502,502,502,0
|
|
20240403,190700,248980383,502,502,502,502,0
|
|
20240403,190600,248980383,502,502,502,502,0
|
|
20240403,190500,248980383,502,502,502,502,0
|
|
20240403,190400,248980383,502,502,502,502,0
|
|
20240403,190300,248980383,502,502,502,502,0
|
|
20240403,190200,248980383,502,502,502,502,0
|
|
20240403,190100,248980383,502,502,502,502,0
|
|
20240403,190000,248980383,502,502,502,502,0
|
|
20240403,185900,248980383,502,502,502,502,0
|
|
20240403,185800,248980383,502,502,502,502,0
|
|
20240403,185700,248980383,502,502,502,502,0
|
|
20240403,185600,248980383,502,502,502,502,0
|
|
20240403,185500,248980383,502,502,502,502,0
|
|
20240403,185400,248980383,502,502,502,502,0
|
|
20240403,185300,248980383,502,502,502,502,0
|
|
20240403,185200,248980383,502,502,502,502,0
|
|
20240403,185100,248980383,502,502,502,502,11999
|
|
20240403,185000,248980383,502,502,502,502,0
|
|
20240403,184900,248980383,502,502,502,502,0
|
|
20240403,184800,248980383,502,502,502,502,0
|
|
20240403,184700,248980383,502,502,502,502,0
|
|
20240403,184600,248980383,502,502,502,502,0
|
|
20240403,184500,248980383,502,502,502,502,0
|
|
20240403,184400,248980383,502,502,502,502,0
|
|
20240403,184300,248980383,502,502,502,502,0
|
|
20240403,184200,248980383,502,502,502,502,0
|
|
20240403,184100,248980383,502,502,502,502,0
|
|
20240403,184000,248980383,502,502,502,502,0
|
|
20240403,183900,248980383,502,502,502,502,0
|
|
20240403,183800,248980383,502,502,502,502,0
|
|
20240403,183700,248980383,502,502,502,502,0
|
|
20240403,183600,248980383,502,502,502,502,0
|
|
20240403,183500,248980383,502,502,502,502,0
|
|
20240403,183400,248980383,502,502,502,502,0
|
|
20240403,183300,248980383,502,502,502,502,0
|
|
20240403,183200,248980383,502,502,502,502,0
|
|
20240403,183100,248980383,502,502,502,502,0
|
|
20240403,183000,248980383,502,502,502,502,0
|
|
20240403,182900,248980383,502,502,502,502,0
|
|
20240403,182800,248980383,502,502,502,502,0
|
|
20240403,182700,248980383,502,502,502,502,0
|
|
20240403,182600,248980383,502,502,502,502,0
|
|
20240403,182500,248980383,502,502,502,502,0
|
|
20240403,182400,248980383,502,502,502,502,0
|
|
20240403,182300,248980383,502,502,502,502,0
|
|
20240403,182200,248980383,502,502,502,502,0
|
|
20240403,182100,248980383,502,502,502,502,11999
|
|
20240403,182000,248980383,502,502,502,502,0
|
|
20240403,181900,248980383,502,502,502,502,0
|
|
20240403,181800,248980383,502,502,502,502,0
|
|
20240403,181700,248980383,502,502,502,502,0
|
|
20240403,181600,248980383,502,502,502,502,0
|
|
20240403,181500,248980383,502,502,502,502,0
|
|
20240403,181400,248980383,502,502,502,502,0
|
|
20240403,181300,248980383,502,502,502,502,0
|
|
20240403,181200,248980383,502,502,502,502,0
|
|
20240403,181100,248980383,502,502,502,502,0
|
|
20240403,181000,248980383,502,502,502,502,0
|
|
20240403,180900,248980383,502,502,502,502,0
|
|
20240403,180800,248980383,502,502,502,502,0
|
|
20240403,180700,248980383,502,502,502,502,0
|
|
20240403,180600,248980383,502,502,502,502,0
|
|
20240403,180500,248980383,502,502,502,502,0
|
|
20240403,180400,248980383,502,502,502,502,0
|
|
20240403,180300,248980383,502,502,502,502,0
|
|
20240403,180200,248980383,502,502,502,502,0
|
|
20240403,180100,248980383,502,502,502,502,0
|
|
20240403,180000,248980383,502,502,502,502,0
|
|
20240403,175900,248980383,502,502,502,502,0
|
|
20240403,175800,248980383,502,502,502,502,0
|
|
20240403,175700,248980383,502,502,502,502,0
|
|
20240403,175600,248980383,502,502,502,502,0
|
|
20240403,175500,248980383,502,502,502,502,0
|
|
20240403,175400,248980383,502,502,502,502,0
|
|
20240403,175300,248980383,502,502,502,502,0
|
|
20240403,175200,248980383,502,502,502,502,0
|
|
20240403,175100,248980383,502,502,502,502,11999
|
|
20240403,175000,248980383,502,502,502,502,0
|
|
20240403,174900,248980383,502,502,502,502,0
|
|
20240403,174800,248980383,502,502,502,502,0
|
|
20240403,174700,248980383,502,502,502,502,0
|
|
20240403,174600,248980383,502,502,502,502,0
|
|
20240403,174500,248980383,502,502,502,502,0
|
|
20240403,174400,248980383,502,502,502,502,0
|
|
20240403,174300,248980383,502,502,502,502,0
|
|
20240403,174200,248980383,502,502,502,502,0
|
|
20240403,174100,248980383,502,502,502,502,0
|
|
20240403,174000,248980383,502,502,502,502,0
|
|
20240403,173900,248980383,502,502,502,502,0
|
|
20240403,173800,248980383,502,502,502,502,0
|
|
20240403,173700,248980383,502,502,502,502,0
|
|
20240403,173600,248980383,502,502,502,502,0
|
|
20240403,173500,248980383,502,502,502,502,0
|
|
20240403,173400,248980383,502,502,502,502,0
|
|
20240403,173300,248980383,502,502,502,502,0
|
|
20240403,173200,248980383,502,502,502,502,0
|
|
20240403,173100,248980383,502,502,502,502,0
|
|
20240403,173000,248980383,502,502,502,502,0
|
|
20240403,172900,248980383,502,502,502,502,0
|
|
20240403,172800,248980383,502,502,502,502,0
|
|
20240403,172700,248980383,502,502,502,502,0
|
|
20240403,172600,248980383,502,502,502,502,0
|
|
20240403,172500,248980383,502,502,502,502,0
|
|
20240403,172400,248980383,502,502,502,502,0
|
|
20240403,172300,248980383,502,502,502,502,0
|
|
20240403,172200,248980383,502,502,502,502,0
|
|
20240403,172100,248980383,502,502,502,502,11999
|
|
20240403,172000,248980383,502,502,502,502,0
|
|
20240403,171900,248980383,502,502,502,502,0
|
|
20240403,171800,248980383,502,502,502,502,0
|
|
20240403,171700,248980383,502,502,502,502,0
|
|
20240403,171600,248980383,502,502,502,502,0
|
|
20240403,171500,248980383,502,502,502,502,0
|
|
20240403,171400,248980383,502,502,502,502,0
|
|
20240403,171300,248980383,502,502,502,502,0
|
|
20240403,171200,248980383,502,502,502,502,0
|
|
20240403,171100,248980383,502,502,502,502,0
|
|
20240403,171000,248980383,502,502,502,502,0
|
|
20240403,170900,248980383,502,502,502,502,0
|
|
20240403,170800,248980383,502,502,502,502,0
|
|
20240403,170700,248980383,502,502,502,502,0
|
|
20240403,170600,248980383,502,502,502,502,0
|
|
20240403,170500,248980383,502,502,502,502,0
|
|
20240403,170400,248980383,502,502,502,502,0
|
|
20240403,170300,248980383,502,502,502,502,0
|
|
20240403,170200,248980383,502,502,502,502,0
|
|
20240403,170100,248980383,502,502,502,502,0
|
|
20240403,170000,248980383,502,502,502,502,0
|
|
20240403,165900,248980383,502,502,502,502,0
|
|
20240403,165800,248980383,502,502,502,502,0
|
|
20240403,165700,248980383,502,502,502,502,0
|
|
20240403,165600,248980383,502,502,502,502,0
|
|
20240403,165500,248980383,502,502,502,502,0
|
|
20240403,165400,248980383,502,502,502,502,0
|
|
20240403,165300,248980383,502,502,502,502,0
|
|
20240403,165200,248980383,502,502,502,502,0
|
|
20240403,165100,248980383,502,502,502,502,11999
|
|
20240403,165000,248980383,502,502,502,502,0
|
|
20240403,164900,248980383,502,502,502,502,0
|
|
20240403,164800,248980383,502,502,502,502,0
|
|
20240403,164700,248980383,502,502,502,502,0
|
|
20240403,164600,248980383,502,502,502,502,0
|
|
20240403,164500,248980383,502,502,502,502,0
|
|
20240403,164400,248980383,502,502,502,502,0
|
|
20240403,164300,248980383,502,502,502,502,0
|
|
20240403,164200,248980383,502,502,502,502,0
|
|
20240403,164100,248980383,502,502,502,502,0
|
|
20240403,164000,248980383,502,502,502,502,0
|
|
20240403,163900,248980383,502,502,502,502,0
|
|
20240403,163800,248980383,502,502,502,502,0
|
|
20240403,163700,248980383,502,502,502,502,0
|
|
20240403,163600,248980383,502,502,502,502,0
|
|
20240403,163500,248980383,502,502,502,502,0
|
|
20240403,163400,248980383,502,502,502,502,0
|
|
20240403,163300,248980383,502,502,502,502,0
|
|
20240403,163200,248980383,502,502,502,502,0
|
|
20240403,163100,248980383,502,502,502,502,0
|
|
20240403,163000,248980383,502,502,502,502,0
|
|
20240403,162900,248980383,502,502,502,502,0
|
|
20240403,162800,248980383,502,502,502,502,0
|
|
20240403,162700,248980383,502,502,502,502,0
|
|
20240403,162600,248980383,502,502,502,502,0
|
|
20240403,162500,248980383,502,502,502,502,0
|
|
20240403,162400,248980383,502,502,502,502,0
|
|
20240403,162300,248980383,502,502,502,502,0
|
|
20240403,162200,248980383,502,502,502,502,0
|
|
20240403,162100,248980383,502,502,502,502,11999
|
|
20240403,162000,248980383,502,502,502,502,0
|
|
20240403,161900,248980383,502,502,502,502,0
|
|
20240403,161800,248980383,502,502,502,502,0
|
|
20240403,161700,248980383,502,502,502,502,0
|
|
20240403,161600,248980383,502,502,502,502,0
|
|
20240403,161500,248980383,502,502,502,502,0
|
|
20240403,161400,248980383,502,502,502,502,0
|
|
20240403,161300,248980383,502,502,502,502,0
|
|
20240403,161200,248980383,502,502,502,502,0
|
|
20240403,161100,248980383,502,502,502,502,0
|
|
20240403,161000,248980383,502,502,502,502,0
|
|
20240403,160900,248980383,502,502,502,502,0
|
|
20240403,160800,248980383,502,502,502,502,0
|
|
20240403,160700,248980383,502,502,502,502,0
|
|
20240403,160600,248980383,502,502,502,502,0
|
|
20240403,160500,248980383,502,502,502,502,0
|
|
20240403,160400,248980383,502,502,502,502,0
|
|
20240403,160300,248980383,502,502,502,502,0
|
|
20240403,160200,248980383,502,502,502,502,0
|
|
20240403,160100,248980383,502,502,502,502,0
|
|
20240403,160000,248980383,502,502,502,502,0
|
|
20240403,155900,248980383,502,502,502,502,0
|
|
20240403,155800,248980383,502,502,502,502,0
|
|
20240403,155700,248980383,502,502,502,502,0
|
|
20240403,155600,248980383,502,502,502,502,0
|
|
20240403,155500,248980383,502,502,502,502,0
|
|
20240403,155400,248980383,502,502,502,502,0
|
|
20240403,155300,248980383,502,502,502,502,0
|
|
20240403,155200,248980383,502,502,502,502,0
|
|
20240403,155100,248980383,502,502,502,502,11999
|
|
20240403,155000,248980383,502,502,502,502,0
|
|
20240403,154900,248980383,502,502,502,502,0
|
|
20240403,154800,248980383,502,502,502,502,0
|
|
20240403,154700,248980383,502,502,502,502,0
|
|
20240403,154600,248980383,502,502,502,502,0
|
|
20240403,154500,248980383,502,502,502,502,0
|
|
20240403,154400,248980383,502,502,502,502,0
|
|
20240403,154300,248980383,502,502,502,502,0
|
|
20240403,154200,248980383,502,502,502,502,0
|
|
20240403,154100,248980383,502,502,502,502,0
|
|
20240403,154000,248980383,502,502,502,502,0
|
|
20240403,153900,248980383,502,502,502,502,0
|
|
20240403,153800,248980383,502,502,502,502,0
|
|
20240403,153700,248980383,502,502,502,502,0
|
|
20240403,153600,248980383,502,502,502,502,0
|
|
20240403,153500,248980383,502,502,502,502,0
|
|
20240403,153400,248980383,502,502,502,502,0
|
|
20240403,153300,248980383,502,502,502,502,0
|
|
20240403,153200,248980383,502,502,502,502,0
|
|
20240403,153100,248980383,502,502,502,502,0
|
|
20240403,153000,248980383,502,502,502,502,11999
|
|
20240403,152900,242956885,504,504,504,504,0
|
|
20240403,152800,242956885,504,504,504,504,0
|
|
20240403,152700,242956885,504,504,504,504,0
|
|
20240403,152600,242956885,504,504,504,504,0
|
|
20240403,152500,242956885,504,504,504,504,0
|
|
20240403,152400,242956885,504,504,504,504,0
|
|
20240403,152300,242956885,504,504,504,504,0
|
|
20240403,152200,242956885,504,504,504,504,0
|
|
20240403,152100,242956885,504,504,504,504,0
|
|
20240403,152000,242956885,504,504,504,504,0
|
|
20240403,151900,242956885,504,504,504,504,5
|
|
20240403,151800,242954365,502,504,504,502,26
|
|
20240403,151700,242941311,504,504,504,504,2114
|
|
20240403,151600,241875855,504,502,504,501,2926
|
|
20240403,151500,240407839,502,502,502,502,385
|
|
20240403,151400,240214569,504,504,504,504,1
|
|
20240403,151300,240214065,502,502,502,502,0
|
|
20240403,151200,240214065,502,503,503,502,20
|
|
20240403,151100,240204024,504,504,504,504,0
|
|
20240403,151000,240204024,504,504,504,504,1
|
|
20240403,150900,240203520,501,504,504,501,2708
|
|
20240403,150800,238846491,504,504,504,504,1
|
|
20240403,150700,238845987,501,501,501,501,0
|
|
20240403,150600,238845987,501,501,501,501,0
|
|
20240403,150500,238845987,501,501,501,501,0
|
|
20240403,150400,238845987,501,501,501,501,6507
|
|
20240403,150300,235585980,504,504,504,504,0
|
|
20240403,150200,235585980,504,504,504,504,63
|
|
20240403,150100,235554228,505,504,505,504,7670
|
|
20240403,150000,231682040,502,504,504,502,1102
|
|
20240403,145900,231128759,504,504,504,504,0
|
|
20240403,145800,231128759,504,504,504,504,0
|
|
20240403,145700,231128759,504,504,504,504,0
|
|
20240403,145600,231128759,504,504,504,504,5
|
|
20240403,145500,231126239,505,505,505,505,0
|
|
20240403,145400,231126239,505,505,505,505,0
|
|
20240403,145300,231126239,505,505,505,505,0
|
|
20240403,145200,231126239,505,505,505,505,0
|
|
20240403,145100,231126239,505,505,505,505,0
|
|
20240403,145000,231126239,505,505,505,505,0
|
|
20240403,144900,231126239,505,504,505,504,160
|
|
20240403,144800,231045598,504,505,505,504,22
|
|
20240403,144700,231034489,505,505,505,505,0
|
|
20240403,144600,231034489,505,505,505,505,1
|
|
20240403,144500,231033984,501,505,505,501,267026
|
|
20240403,144400,97080329,505,505,505,505,11
|
|
20240403,144300,97074774,506,506,506,506,0
|
|
20240403,144200,97074774,506,506,506,506,0
|
|
20240403,144100,97074774,506,505,506,505,222
|
|
20240403,144000,96962663,505,505,505,505,0
|
|
20240403,143900,96962663,505,505,505,505,5
|
|
20240403,143800,96960138,505,505,505,505,0
|
|
20240403,143700,96960138,505,505,505,505,0
|
|
20240403,143600,96960138,505,505,505,505,10
|
|
20240403,143500,96955088,504,504,504,504,0
|
|
20240403,143400,96955088,504,504,504,504,0
|
|
20240403,143300,96955088,504,504,504,504,0
|
|
20240403,143200,96955088,504,504,504,504,1
|
|
20240403,143100,96954584,504,504,504,504,0
|
|
20240403,143000,96954584,504,504,504,504,0
|
|
20240403,142900,96954584,504,504,504,504,0
|
|
20240403,142800,96954584,504,504,504,504,0
|
|
20240403,142700,96954584,504,504,504,504,1154
|
|
20240403,142600,96372968,505,505,505,505,0
|
|
20240403,142500,96372968,505,505,505,505,0
|
|
20240403,142400,96372968,505,505,505,505,0
|
|
20240403,142300,96372968,505,505,505,505,0
|
|
20240403,142200,96372968,505,505,505,505,0
|
|
20240403,142100,96372968,505,505,505,505,0
|
|
20240403,142000,96372968,505,505,505,505,0
|
|
20240403,141900,96372968,505,505,505,505,5
|
|
20240403,141800,96370443,506,506,506,506,0
|
|
20240403,141700,96370443,506,506,506,506,0
|
|
20240403,141600,96370443,506,506,506,506,0
|
|
20240403,141500,96370443,506,506,506,506,0
|
|
20240403,141400,96370443,506,506,506,506,0
|
|
20240403,141300,96370443,506,506,506,506,2
|
|
20240403,141200,96369431,506,506,506,506,0
|
|
20240403,141100,96369431,506,506,506,506,0
|
|
20240403,141000,96369431,506,506,506,506,0
|
|
20240403,140900,96369431,506,506,506,506,0
|
|
20240403,140800,96369431,506,506,506,506,0
|
|
20240403,140700,96369431,506,506,506,506,0
|
|
20240403,140600,96369431,506,505,506,505,19
|
|
20240403,140500,96359834,504,504,504,504,0
|
|
20240403,140400,96359834,504,504,504,504,0
|
|
20240403,140300,96359834,504,504,504,504,0
|
|
20240403,140200,96359834,504,504,504,504,0
|
|
20240403,140100,96359834,504,504,504,504,1200
|
|
20240403,140000,95755034,504,504,504,504,0
|
|
20240403,135900,95755034,504,504,504,504,0
|
|
20240403,135800,95755034,504,504,504,504,1500
|
|
20240403,135700,94999034,505,505,505,505,0
|
|
20240403,135600,94999034,505,505,505,505,0
|
|
20240403,135500,94999034,505,505,505,505,0
|
|
20240403,135400,94999034,505,505,505,505,0
|
|
20240403,135300,94999034,505,505,505,505,1
|
|
20240403,135200,94998529,506,506,506,506,0
|
|
20240403,135100,94998529,506,506,506,506,0
|
|
20240403,135000,94998529,506,506,506,506,0
|
|
20240403,134900,94998529,506,506,506,506,0
|
|
20240403,134800,94998529,506,506,506,506,10
|
|
20240403,134700,94993469,506,506,506,506,50
|
|
20240403,134600,94968169,506,506,506,506,0
|
|
20240403,134500,94968169,506,506,506,506,0
|
|
20240403,134400,94968169,506,506,506,506,2
|
|
20240403,134300,94967157,503,503,503,503,0
|
|
20240403,134200,94967157,503,503,503,503,0
|
|
20240403,134100,94967157,503,503,503,503,0
|
|
20240403,134000,94967157,503,505,505,503,3252
|
|
20240403,133900,93330616,505,505,505,505,0
|
|
20240403,133800,93330616,505,505,505,505,0
|
|
20240403,133700,93330616,505,505,505,505,0
|
|
20240403,133600,93330616,505,505,505,505,0
|
|
20240403,133500,93330616,505,505,505,505,0
|
|
20240403,133400,93330616,505,506,506,505,13
|
|
20240403,133300,93324050,507,507,507,507,0
|
|
20240403,133200,93324050,507,507,507,507,0
|
|
20240403,133100,93324050,507,507,507,507,0
|
|
20240403,133000,93324050,507,507,507,507,0
|
|
20240403,132900,93324050,507,506,507,506,2
|
|
20240403,132800,93323037,504,504,504,504,0
|
|
20240403,132700,93323037,504,504,504,504,0
|
|
20240403,132600,93323037,504,504,504,504,1031
|
|
20240403,132500,92803413,505,505,505,505,20
|
|
20240403,132400,92793313,505,505,505,505,0
|
|
20240403,132300,92793313,505,505,505,505,0
|
|
20240403,132200,92793313,505,505,505,505,0
|
|
20240403,132100,92793313,505,505,505,505,0
|
|
20240403,132000,92793313,505,505,505,505,0
|
|
20240403,131900,92793313,505,505,505,505,5
|
|
20240403,131800,92790788,505,505,505,505,0
|
|
20240403,131700,92790788,505,505,505,505,0
|
|
20240403,131600,92790788,505,505,505,505,0
|
|
20240403,131500,92790788,505,505,505,505,5
|
|
20240403,131400,92788263,505,505,505,505,0
|
|
20240403,131300,92788263,505,505,505,505,0
|
|
20240403,131200,92788263,505,505,505,505,444
|
|
20240403,131100,92564043,505,505,505,505,30
|
|
20240403,131000,92548893,505,505,505,505,118
|
|
20240403,130900,92489303,505,505,505,505,0
|
|
20240403,130800,92489303,505,505,505,505,51
|
|
20240403,130700,92463548,505,505,505,505,0
|
|
20240403,130600,92463548,505,505,505,505,0
|
|
20240403,130500,92463548,505,505,505,505,5
|
|
20240403,130400,92461023,505,505,505,505,1
|
|
20240403,130300,92460518,505,505,505,505,0
|
|
20240403,130200,92460518,505,505,505,505,5
|
|
20240403,130100,92457993,505,505,505,505,0
|
|
20240403,130000,92457993,505,505,505,505,0
|
|
20240403,125900,92457993,505,505,505,505,20
|
|
20240403,125800,92447893,503,503,503,503,0
|
|
20240403,125700,92447893,503,503,503,503,660
|
|
20240403,125600,92115913,504,504,504,504,0
|
|
20240403,125500,92115913,504,504,504,504,628
|
|
20240403,125400,91799401,505,505,505,505,0
|
|
20240403,125300,91799401,505,505,505,505,0
|
|
20240403,125200,91799401,505,505,505,505,0
|
|
20240403,125100,91799401,505,505,505,505,0
|
|
20240403,125000,91799401,505,505,505,505,0
|
|
20240403,124900,91799401,505,505,505,505,400
|
|
20240403,124800,91597401,504,504,504,504,0
|
|
20240403,124700,91597401,504,504,504,504,440
|
|
20240403,124600,91375641,505,505,505,505,100
|
|
20240403,124500,91325141,505,505,505,505,0
|
|
20240403,124400,91325141,505,505,505,505,0
|
|
20240403,124300,91325141,505,505,505,505,0
|
|
20240403,124200,91325141,505,505,505,505,0
|
|
20240403,124100,91325141,505,505,505,505,3
|
|
20240403,124000,91323626,504,504,504,504,103
|
|
20240403,123900,91271714,505,505,505,505,0
|
|
20240403,123800,91271714,505,505,505,505,0
|
|
20240403,123700,91271714,505,505,505,505,0
|
|
20240403,123600,91271714,505,505,505,505,0
|
|
20240403,123500,91271714,505,505,505,505,0
|
|
20240403,123400,91271714,505,505,505,505,0
|
|
20240403,123300,91271714,505,505,505,505,0
|
|
20240403,123200,91271714,505,505,505,505,0
|
|
20240403,123100,91271714,505,505,505,505,0
|
|
20240403,123000,91271714,505,505,505,505,0
|
|
20240403,122900,91271714,505,505,505,505,0
|
|
20240403,122800,91271714,505,505,505,505,11
|
|
20240403,122700,91266159,506,507,507,506,46
|
|
20240403,122600,91242848,507,507,507,507,0
|
|
20240403,122500,91242848,507,507,507,507,0
|
|
20240403,122400,91242848,507,507,507,507,0
|
|
20240403,122300,91242848,507,507,507,507,0
|
|
20240403,122200,91242848,507,507,507,507,100
|
|
20240403,122100,91192148,507,507,507,507,1
|
|
20240403,122000,91191641,508,508,508,508,0
|
|
20240403,121900,91191641,508,508,508,508,0
|
|
20240403,121800,91191641,508,508,508,508,0
|
|
20240403,121700,91191641,508,508,508,508,0
|
|
20240403,121600,91191641,508,508,508,508,0
|
|
20240403,121500,91191641,508,508,508,508,0
|
|
20240403,121400,91191641,508,508,508,508,5
|
|
20240403,121300,91189101,508,508,508,508,0
|
|
20240403,121200,91189101,508,508,508,508,1
|
|
20240403,121100,91188593,507,507,507,507,59
|
|
20240403,121000,91158680,506,506,506,506,1
|
|
20240403,120900,91158174,506,506,507,506,2913
|
|
20240403,120800,89682171,506,506,506,506,12
|
|
20240403,120700,89676099,506,506,506,506,0
|
|
20240403,120600,89676099,506,506,506,506,1984
|
|
20240403,120500,88672195,506,505,506,505,7125
|
|
20240403,120400,85068320,505,505,505,505,0
|
|
20240403,120300,85068320,505,505,505,505,0
|
|
20240403,120200,85068320,505,505,505,505,0
|
|
20240403,120100,85068320,505,504,505,504,985
|
|
20240403,120000,84571879,505,505,505,505,0
|
|
20240403,115900,84571879,505,505,505,505,0
|
|
20240403,115800,84571879,505,505,505,505,0
|
|
20240403,115700,84571879,505,505,505,505,0
|
|
20240403,115600,84571879,505,505,505,505,1
|
|
20240403,115500,84571374,504,504,504,504,0
|
|
20240403,115400,84571374,504,504,504,504,0
|
|
20240403,115300,84571374,504,504,504,504,0
|
|
20240403,115200,84571374,504,504,504,504,433
|
|
20240403,115100,84353142,505,505,505,505,0
|
|
20240403,115000,84353142,505,505,505,505,0
|
|
20240403,114900,84353142,505,505,505,505,0
|
|
20240403,114800,84353142,505,505,505,505,0
|
|
20240403,114700,84353142,505,505,505,505,2
|
|
20240403,114600,84352132,505,504,505,504,675
|
|
20240403,114500,84011931,505,505,505,505,0
|
|
20240403,114400,84011931,505,505,505,505,0
|
|
20240403,114300,84011931,505,505,505,505,0
|
|
20240403,114200,84011931,505,505,505,505,0
|
|
20240403,114100,84011931,505,505,505,505,0
|
|
20240403,114000,84011931,505,505,505,505,0
|
|
20240403,113900,84011931,505,505,505,505,0
|
|
20240403,113800,84011931,505,505,505,505,0
|
|
20240403,113700,84011931,505,505,505,505,0
|
|
20240403,113600,84011931,505,505,505,505,0
|
|
20240403,113500,84011931,505,505,505,505,0
|
|
20240403,113400,84011931,505,505,505,505,0
|
|
20240403,113300,84011931,505,505,505,505,19
|
|
20240403,113200,84002336,505,505,505,505,1
|
|
20240403,113100,84001831,503,503,503,503,0
|
|
20240403,113000,84001831,503,503,503,503,433
|
|
20240403,112900,83784032,503,503,503,503,0
|
|
20240403,112800,83784032,503,503,503,503,167
|
|
20240403,112700,83700031,502,502,502,502,0
|
|
20240403,112600,83700031,502,502,502,502,0
|
|
20240403,112500,83700031,502,502,502,502,0
|
|
20240403,112400,83700031,502,502,502,502,0
|
|
20240403,112300,83700031,502,504,504,502,1667
|
|
20240403,112200,82862255,506,506,506,506,0
|
|
20240403,112100,82862255,506,506,506,506,0
|
|
20240403,112000,82862255,506,506,506,506,0
|
|
20240403,111900,82862255,506,506,506,506,0
|
|
20240403,111800,82862255,506,506,506,506,575
|
|
20240403,111700,82571305,506,506,506,506,0
|
|
20240403,111600,82571305,506,505,506,505,39
|
|
20240403,111500,82551609,505,505,505,505,0
|
|
20240403,111400,82551609,505,505,505,505,0
|
|
20240403,111300,82551609,505,505,505,505,5000
|
|
20240403,111200,80026609,505,505,505,505,0
|
|
20240403,111100,80026609,505,505,505,505,0
|
|
20240403,111000,80026609,505,504,505,504,5530
|
|
20240403,110900,77233984,504,504,504,504,0
|
|
20240403,110800,77233984,504,504,504,504,204
|
|
20240403,110700,77131168,502,502,502,502,0
|
|
20240403,110600,77131168,502,502,502,502,0
|
|
20240403,110500,77131168,502,502,502,502,0
|
|
20240403,110400,77131168,502,502,502,502,0
|
|
20240403,110300,77131168,502,502,502,502,0
|
|
20240403,110200,77131168,502,502,502,502,0
|
|
20240403,110100,77131168,502,502,502,502,433
|
|
20240403,110000,76913802,502,502,502,502,0
|
|
20240403,105900,76913802,502,502,502,502,0
|
|
20240403,105800,76913802,502,502,502,502,300
|
|
20240403,105700,76763202,504,504,504,504,0
|
|
20240403,105600,76763202,504,504,504,504,0
|
|
20240403,105500,76763202,504,504,504,504,0
|
|
20240403,105400,76763202,504,502,504,502,10901
|
|
20240403,105300,71271098,502,502,502,502,0
|
|
20240403,105200,71271098,502,502,502,502,1825
|
|
20240403,105100,70354948,502,503,503,502,9839
|
|
20240403,105000,65405936,504,504,504,504,0
|
|
20240403,104900,65405936,504,503,504,503,3
|
|
20240403,104800,65404425,503,503,503,503,9
|
|
20240403,104700,65399898,504,504,504,504,0
|
|
20240403,104600,65399898,504,504,504,504,199
|
|
20240403,104500,65299602,503,503,503,503,0
|
|
20240403,104400,65299602,503,503,503,503,1
|
|
20240403,104300,65299099,504,504,504,504,0
|
|
20240403,104200,65299099,504,503,504,503,5001
|
|
20240403,104100,62783595,504,504,504,504,0
|
|
20240403,104000,62783595,504,504,504,504,0
|
|
20240403,103900,62783595,504,504,504,504,0
|
|
20240403,103800,62783595,504,504,504,504,0
|
|
20240403,103700,62783595,504,504,504,504,6363
|
|
20240403,103600,59576643,504,504,504,504,19
|
|
20240403,103500,59567067,504,504,504,504,0
|
|
20240403,103400,59567067,504,504,504,504,11
|
|
20240403,103300,59561523,504,504,504,504,0
|
|
20240403,103200,59561523,504,504,504,504,0
|
|
20240403,103100,59561523,504,504,504,504,0
|
|
20240403,103000,59561523,504,503,504,503,100
|
|
20240403,102900,59511128,502,502,502,502,2669
|
|
20240403,102800,58171290,502,502,502,502,0
|
|
20240403,102700,58171290,502,502,502,502,3517
|
|
20240403,102600,56405756,502,502,502,502,0
|
|
20240403,102500,56405756,502,502,502,502,0
|
|
20240403,102400,56405756,502,502,502,502,20
|
|
20240403,102300,56395716,502,502,502,502,0
|
|
20240403,102200,56395716,502,505,505,502,12
|
|
20240403,102100,56389662,502,502,502,502,0
|
|
20240403,102000,56389662,502,502,502,502,0
|
|
20240403,101900,56389662,502,506,506,502,5796
|
|
20240403,101800,53480030,506,506,506,506,1
|
|
20240403,101700,53479524,502,502,502,502,3
|
|
20240403,101600,53478018,506,506,506,506,2
|
|
20240403,101500,53477006,505,505,505,505,0
|
|
20240403,101400,53477006,505,505,505,505,1000
|
|
20240403,101300,52972006,502,502,502,502,0
|
|
20240403,101200,52972006,502,505,505,502,6948
|
|
20240403,101100,49484093,505,505,505,505,0
|
|
20240403,101000,49484093,505,505,505,505,0
|
|
20240403,100900,49484093,505,505,505,505,0
|
|
20240403,100800,49484093,505,505,505,505,0
|
|
20240403,100700,49484093,505,505,505,505,0
|
|
20240403,100600,49484093,505,505,505,505,0
|
|
20240403,100500,49484093,505,505,505,505,0
|
|
20240403,100400,49484093,505,505,505,505,1
|
|
20240403,100300,49483588,505,505,505,505,0
|
|
20240403,100200,49483588,505,505,505,505,0
|
|
20240403,100100,49483588,505,505,505,505,0
|
|
20240403,100000,49483588,505,505,505,505,0
|
|
20240403,095900,49483588,505,505,505,505,5
|
|
20240403,095800,49481063,505,505,505,505,100
|
|
20240403,095700,49430563,504,504,504,504,0
|
|
20240403,095600,49430563,504,504,504,504,2
|
|
20240403,095500,49429555,504,504,504,504,4
|
|
20240403,095400,49427539,502,502,502,502,685
|
|
20240403,095300,49083669,505,505,505,505,2
|
|
20240403,095200,49082659,504,502,504,502,999
|
|
20240403,095100,48581155,503,503,503,503,1
|
|
20240403,095000,48580652,503,502,503,502,1010
|
|
20240403,094900,48073622,502,502,502,502,1072
|
|
20240403,094800,47535478,502,502,502,502,1
|
|
20240403,094700,47534976,502,502,502,502,601
|
|
20240403,094600,47233274,502,502,502,502,0
|
|
20240403,094500,47233274,502,503,503,502,2830
|
|
20240403,094400,45812055,503,503,503,503,0
|
|
20240403,094300,45812055,503,503,503,503,1
|
|
20240403,094200,45811552,503,503,503,503,1193
|
|
20240403,094100,45211473,505,505,505,505,0
|
|
20240403,094000,45211473,505,504,505,503,521
|
|
20240403,093900,44949346,504,504,504,504,0
|
|
20240403,093800,44949346,504,504,504,504,2
|
|
20240403,093700,44948338,504,504,504,504,2
|
|
20240403,093600,44947330,504,504,504,504,0
|
|
20240403,093500,44947330,504,504,504,504,20
|
|
20240403,093400,44937250,503,503,503,503,6
|
|
20240403,093300,44934232,503,503,503,503,5
|
|
20240403,093200,44931717,504,504,504,504,998
|
|
20240403,093100,44428725,502,502,502,502,0
|
|
20240403,093000,44428725,502,502,502,502,100
|
|
20240403,092900,44378525,502,505,505,500,61895
|
|
20240403,092800,13354366,506,507,507,506,586
|
|
20240403,092700,13057848,506,506,506,506,502
|
|
20240403,092600,12803836,507,507,507,507,2
|
|
20240403,092500,12802822,506,507,507,506,2009
|
|
20240403,092400,11786238,507,507,507,507,10
|
|
20240403,092300,11781168,507,506,507,506,4
|
|
20240403,092200,11779141,507,507,507,507,0
|
|
20240403,092100,11779141,507,506,507,506,13
|
|
20240403,092000,11772560,506,506,506,506,10
|
|
20240403,091900,11767500,507,507,507,507,10
|
|
20240403,091800,11762430,507,507,507,507,3
|
|
20240403,091700,11760909,506,506,506,506,50
|
|
20240403,091600,11735609,507,507,507,507,3
|
|
20240403,091500,11734088,506,506,506,506,4
|
|
20240403,091400,11732064,506,506,506,506,496
|
|
20240403,091300,11481088,506,506,506,506,0
|
|
20240403,091200,11481088,506,506,506,506,10
|
|
20240403,091100,11476028,506,506,506,506,19
|
|
20240403,091000,11466414,506,507,507,506,2520
|
|
20240403,090900,10190294,508,508,508,508,498
|
|
20240403,090800,9937310,508,508,508,508,2195
|
|
20240403,090700,8822250,508,508,508,508,2000
|
|
20240403,090600,7806250,508,507,508,507,2102
|
|
20240403,090500,6739434,507,506,507,506,78
|
|
20240403,090400,6699943,507,507,507,507,1000
|
|
20240403,090300,6192943,508,508,508,508,380
|
|
20240403,090200,5999903,508,508,508,508,50
|
|
20240403,090100,5974503,506,506,506,505,2127
|
|
20240403,090000,4900168,508,508,508,508,9591
|