596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185300,10606093,515,515,515,515,734
|
|
20240402,185200,10606093,515,515,515,515,0
|
|
20240402,185100,10606093,515,515,515,515,0
|
|
20240402,185000,10606093,515,515,515,515,0
|
|
20240402,184900,10606093,515,515,515,515,0
|
|
20240402,184800,10606093,515,515,515,515,0
|
|
20240402,184700,10606093,515,515,515,515,0
|
|
20240402,184600,10606093,515,515,515,515,0
|
|
20240402,184500,10606093,515,515,515,515,0
|
|
20240402,184400,10606093,515,515,515,515,0
|
|
20240402,184300,10606093,515,515,515,515,0
|
|
20240402,184200,10606093,515,515,515,515,0
|
|
20240402,184100,10606093,515,515,515,515,0
|
|
20240402,184000,10606093,515,515,515,515,0
|
|
20240402,183900,10606093,515,515,515,515,0
|
|
20240402,183800,10606093,515,515,515,515,0
|
|
20240402,183700,10606093,515,515,515,515,0
|
|
20240402,183600,10606093,515,515,515,515,0
|
|
20240402,183500,10606093,515,515,515,515,0
|
|
20240402,183400,10606093,515,515,515,515,0
|
|
20240402,183300,10606093,515,515,515,515,0
|
|
20240402,183200,10606093,515,515,515,515,0
|
|
20240402,183100,10606093,515,515,515,515,0
|
|
20240402,183000,10606093,515,515,515,515,0
|
|
20240402,182900,10606093,515,515,515,515,0
|
|
20240402,182800,10606093,515,515,515,515,0
|
|
20240402,182700,10606093,515,515,515,515,0
|
|
20240402,182600,10606093,515,515,515,515,0
|
|
20240402,182500,10606093,515,515,515,515,0
|
|
20240402,182400,10606093,515,515,515,515,0
|
|
20240402,182300,10606093,515,515,515,515,734
|
|
20240402,182200,10606093,515,515,515,515,0
|
|
20240402,182100,10606093,515,515,515,515,0
|
|
20240402,182000,10606093,515,515,515,515,0
|
|
20240402,181900,10606093,515,515,515,515,0
|
|
20240402,181800,10606093,515,515,515,515,0
|
|
20240402,181700,10606093,515,515,515,515,0
|
|
20240402,181600,10606093,515,515,515,515,0
|
|
20240402,181500,10606093,515,515,515,515,0
|
|
20240402,181400,10606093,515,515,515,515,0
|
|
20240402,181300,10606093,515,515,515,515,0
|
|
20240402,181200,10606093,515,515,515,515,0
|
|
20240402,181100,10606093,515,515,515,515,0
|
|
20240402,181000,10606093,515,515,515,515,0
|
|
20240402,180900,10606093,515,515,515,515,0
|
|
20240402,180800,10606093,515,515,515,515,0
|
|
20240402,180700,10606093,515,515,515,515,0
|
|
20240402,180600,10606093,515,515,515,515,0
|
|
20240402,180500,10606093,515,515,515,515,0
|
|
20240402,180400,10606093,515,515,515,515,0
|
|
20240402,180300,10606093,515,515,515,515,0
|
|
20240402,180200,10606093,515,515,515,515,0
|
|
20240402,180100,10606093,515,515,515,515,0
|
|
20240402,180000,10606093,515,515,515,515,0
|
|
20240402,175900,10606093,515,515,515,515,0
|
|
20240402,175800,10606093,515,515,515,515,0
|
|
20240402,175700,10606093,515,515,515,515,0
|
|
20240402,175600,10606093,515,515,515,515,0
|
|
20240402,175500,10606093,515,515,515,515,0
|
|
20240402,175400,10606093,515,515,515,515,0
|
|
20240402,175300,10606093,515,515,515,515,734
|
|
20240402,175200,10606093,515,515,515,515,0
|
|
20240402,175100,10606093,515,515,515,515,0
|
|
20240402,175000,10606093,515,515,515,515,0
|
|
20240402,174900,10606093,515,515,515,515,0
|
|
20240402,174800,10606093,515,515,515,515,0
|
|
20240402,174700,10606093,515,515,515,515,0
|
|
20240402,174600,10606093,515,515,515,515,0
|
|
20240402,174500,10606093,515,515,515,515,0
|
|
20240402,174400,10606093,515,515,515,515,0
|
|
20240402,174300,10606093,515,515,515,515,0
|
|
20240402,174200,10606093,515,515,515,515,0
|
|
20240402,174100,10606093,515,515,515,515,0
|
|
20240402,174000,10606093,515,515,515,515,0
|
|
20240402,173900,10606093,515,515,515,515,0
|
|
20240402,173800,10606093,515,515,515,515,0
|
|
20240402,173700,10606093,515,515,515,515,0
|
|
20240402,173600,10606093,515,515,515,515,0
|
|
20240402,173500,10606093,515,515,515,515,0
|
|
20240402,173400,10606093,515,515,515,515,0
|
|
20240402,173300,10606093,515,515,515,515,0
|
|
20240402,173200,10606093,515,515,515,515,0
|
|
20240402,173100,10606093,515,515,515,515,0
|
|
20240402,173000,10606093,515,515,515,515,0
|
|
20240402,172900,10606093,515,515,515,515,0
|
|
20240402,172800,10606093,515,515,515,515,0
|
|
20240402,172700,10606093,515,515,515,515,0
|
|
20240402,172600,10606093,515,515,515,515,0
|
|
20240402,172500,10606093,515,515,515,515,0
|
|
20240402,172400,10606093,515,515,515,515,0
|
|
20240402,172300,10606093,515,515,515,515,734
|
|
20240402,172200,10606093,515,515,515,515,0
|
|
20240402,172100,10606093,515,515,515,515,0
|
|
20240402,172000,10606093,515,515,515,515,0
|
|
20240402,171900,10606093,515,515,515,515,0
|
|
20240402,171800,10606093,515,515,515,515,0
|
|
20240402,171700,10606093,515,515,515,515,0
|
|
20240402,171600,10606093,515,515,515,515,0
|
|
20240402,171500,10606093,515,515,515,515,0
|
|
20240402,171400,10606093,515,515,515,515,0
|
|
20240402,171300,10606093,515,515,515,515,0
|
|
20240402,171200,10606093,515,515,515,515,0
|
|
20240402,171100,10606093,515,515,515,515,0
|
|
20240402,171000,10606093,515,515,515,515,0
|
|
20240402,170900,10606093,515,515,515,515,0
|
|
20240402,170800,10606093,515,515,515,515,0
|
|
20240402,170700,10606093,515,515,515,515,0
|
|
20240402,170600,10606093,515,515,515,515,0
|
|
20240402,170500,10606093,515,515,515,515,0
|
|
20240402,170400,10606093,515,515,515,515,0
|
|
20240402,170300,10606093,515,515,515,515,0
|
|
20240402,170200,10606093,515,515,515,515,0
|
|
20240402,170100,10606093,515,515,515,515,0
|
|
20240402,170000,10606093,515,515,515,515,0
|
|
20240402,165900,10606093,515,515,515,515,0
|
|
20240402,165800,10606093,515,515,515,515,0
|
|
20240402,165700,10606093,515,515,515,515,0
|
|
20240402,165600,10606093,515,515,515,515,0
|
|
20240402,165500,10606093,515,515,515,515,0
|
|
20240402,165400,10606093,515,515,515,515,0
|
|
20240402,165300,10606093,515,515,515,515,734
|
|
20240402,165200,10606093,515,515,515,515,0
|
|
20240402,165100,10606093,515,515,515,515,0
|
|
20240402,165000,10606093,515,515,515,515,0
|
|
20240402,164900,10606093,515,515,515,515,0
|
|
20240402,164800,10606093,515,515,515,515,0
|
|
20240402,164700,10606093,515,515,515,515,0
|
|
20240402,164600,10606093,515,515,515,515,0
|
|
20240402,164500,10606093,515,515,515,515,0
|
|
20240402,164400,10606093,515,515,515,515,0
|
|
20240402,164300,10606093,515,515,515,515,0
|
|
20240402,164200,10606093,515,515,515,515,0
|
|
20240402,164100,10606093,515,515,515,515,0
|
|
20240402,164000,10606093,515,515,515,515,0
|
|
20240402,163900,10606093,515,515,515,515,0
|
|
20240402,163800,10606093,515,515,515,515,0
|
|
20240402,163700,10606093,515,515,515,515,0
|
|
20240402,163600,10606093,515,515,515,515,0
|
|
20240402,163500,10606093,515,515,515,515,0
|
|
20240402,163400,10606093,515,515,515,515,0
|
|
20240402,163300,10606093,515,515,515,515,0
|
|
20240402,163200,10606093,515,515,515,515,0
|
|
20240402,163100,10606093,515,515,515,515,0
|
|
20240402,163000,10606093,515,515,515,515,0
|
|
20240402,162900,10606093,515,515,515,515,0
|
|
20240402,162800,10606093,515,515,515,515,0
|
|
20240402,162700,10606093,515,515,515,515,0
|
|
20240402,162600,10606093,515,515,515,515,0
|
|
20240402,162500,10606093,515,515,515,515,0
|
|
20240402,162400,10606093,515,515,515,515,0
|
|
20240402,162300,10606093,515,515,515,515,734
|
|
20240402,162200,10606093,515,515,515,515,0
|
|
20240402,162100,10606093,515,515,515,515,0
|
|
20240402,162000,10606093,515,515,515,515,0
|
|
20240402,161900,10606093,515,515,515,515,0
|
|
20240402,161800,10606093,515,515,515,515,0
|
|
20240402,161700,10606093,515,515,515,515,0
|
|
20240402,161600,10606093,515,515,515,515,0
|
|
20240402,161500,10606093,515,515,515,515,0
|
|
20240402,161400,10606093,515,515,515,515,0
|
|
20240402,161300,10606093,515,515,515,515,0
|
|
20240402,161200,10606093,515,515,515,515,0
|
|
20240402,161100,10606093,515,515,515,515,0
|
|
20240402,161000,10606093,515,515,515,515,0
|
|
20240402,160900,10606093,515,515,515,515,0
|
|
20240402,160800,10606093,515,515,515,515,0
|
|
20240402,160700,10606093,515,515,515,515,0
|
|
20240402,160600,10606093,515,515,515,515,0
|
|
20240402,160500,10606093,515,515,515,515,0
|
|
20240402,160400,10606093,515,515,515,515,0
|
|
20240402,160300,10606093,515,515,515,515,0
|
|
20240402,160200,10606093,515,515,515,515,0
|
|
20240402,160100,10606093,515,515,515,515,0
|
|
20240402,160000,10606093,515,515,515,515,0
|
|
20240402,155900,10606093,515,515,515,515,0
|
|
20240402,155800,10606093,515,515,515,515,0
|
|
20240402,155700,10606093,515,515,515,515,0
|
|
20240402,155600,10606093,515,515,515,515,0
|
|
20240402,155500,10606093,515,515,515,515,0
|
|
20240402,155400,10606093,515,515,515,515,0
|
|
20240402,155300,10606093,515,515,515,515,734
|
|
20240402,155200,10606093,515,515,515,515,0
|
|
20240402,155100,10606093,515,515,515,515,0
|
|
20240402,155000,10606093,515,515,515,515,0
|
|
20240402,154900,10606093,515,515,515,515,0
|
|
20240402,154800,10606093,515,515,515,515,0
|
|
20240402,154700,10606093,515,515,515,515,0
|
|
20240402,154600,10606093,515,515,515,515,0
|
|
20240402,154500,10606093,515,515,515,515,0
|
|
20240402,154400,10606093,515,515,515,515,0
|
|
20240402,154300,10606093,515,515,515,515,0
|
|
20240402,154200,10606093,515,515,515,515,0
|
|
20240402,154100,10606093,515,515,515,515,0
|
|
20240402,154000,10606093,515,515,515,515,0
|
|
20240402,153900,10606093,515,515,515,515,0
|
|
20240402,153800,10606093,515,515,515,515,0
|
|
20240402,153700,10606093,515,515,515,515,0
|
|
20240402,153600,10606093,515,515,515,515,0
|
|
20240402,153500,10606093,515,515,515,515,0
|
|
20240402,153400,10606093,515,515,515,515,0
|
|
20240402,153300,10606093,515,515,515,515,0
|
|
20240402,153200,10606093,515,515,515,515,0
|
|
20240402,153100,10606093,515,515,515,515,0
|
|
20240402,153000,10606093,515,515,515,515,734
|
|
20240402,152900,10228083,520,520,520,520,0
|
|
20240402,152800,10228083,520,520,520,520,0
|
|
20240402,152700,10228083,520,520,520,520,0
|
|
20240402,152600,10228083,520,520,520,520,0
|
|
20240402,152500,10228083,520,520,520,520,0
|
|
20240402,152400,10228083,520,520,520,520,0
|
|
20240402,152300,10228083,520,520,520,520,0
|
|
20240402,152200,10228083,520,520,520,520,0
|
|
20240402,152100,10228083,520,520,520,520,0
|
|
20240402,152000,10228083,520,520,520,520,0
|
|
20240402,151900,10228083,520,520,520,520,0
|
|
20240402,151800,10228083,520,520,520,520,0
|
|
20240402,151700,10228083,520,520,520,520,0
|
|
20240402,151600,10228083,520,520,520,520,0
|
|
20240402,151500,10228083,520,520,520,520,0
|
|
20240402,151400,10228083,520,520,520,520,0
|
|
20240402,151300,10228083,520,520,520,520,1
|
|
20240402,151200,10227563,517,517,517,517,0
|
|
20240402,151100,10227563,517,517,517,517,0
|
|
20240402,151000,10227563,517,517,517,517,0
|
|
20240402,150900,10227563,517,517,517,517,189
|
|
20240402,150800,10129850,520,520,520,520,0
|
|
20240402,150700,10129850,520,520,520,520,0
|
|
20240402,150600,10129850,520,520,520,520,0
|
|
20240402,150500,10129850,520,520,520,520,0
|
|
20240402,150400,10129850,520,520,520,520,0
|
|
20240402,150300,10129850,520,520,520,520,0
|
|
20240402,150200,10129850,520,520,520,520,0
|
|
20240402,150100,10129850,520,520,520,520,0
|
|
20240402,150000,10129850,520,520,520,520,0
|
|
20240402,145900,10129850,520,520,520,520,0
|
|
20240402,145800,10129850,520,520,520,520,0
|
|
20240402,145700,10129850,520,520,520,520,0
|
|
20240402,145600,10129850,520,520,520,520,0
|
|
20240402,145500,10129850,520,520,520,520,0
|
|
20240402,145400,10129850,520,520,520,520,0
|
|
20240402,145300,10129850,520,520,520,520,0
|
|
20240402,145200,10129850,520,520,520,520,0
|
|
20240402,145100,10129850,520,520,520,520,0
|
|
20240402,145000,10129850,520,520,520,520,4
|
|
20240402,144900,10127770,517,517,517,517,0
|
|
20240402,144800,10127770,517,517,517,517,170
|
|
20240402,144700,10039880,518,518,518,518,730
|
|
20240402,144600,9661740,520,518,520,518,601
|
|
20240402,144500,9350420,518,518,518,518,0
|
|
20240402,144400,9350420,518,518,518,518,800
|
|
20240402,144300,8936020,520,520,520,520,0
|
|
20240402,144200,8936020,520,520,520,520,0
|
|
20240402,144100,8936020,520,520,520,520,0
|
|
20240402,144000,8936020,520,520,520,520,1
|
|
20240402,143900,8935500,518,518,518,518,0
|
|
20240402,143800,8935500,518,518,518,518,0
|
|
20240402,143700,8935500,518,518,518,518,0
|
|
20240402,143600,8935500,518,518,518,518,0
|
|
20240402,143500,8935500,518,518,518,518,0
|
|
20240402,143400,8935500,518,518,518,518,30
|
|
20240402,143300,8919960,520,520,520,520,0
|
|
20240402,143200,8919960,520,520,520,520,0
|
|
20240402,143100,8919960,520,520,520,520,0
|
|
20240402,143000,8919960,520,520,520,520,0
|
|
20240402,142900,8919960,520,520,520,520,0
|
|
20240402,142800,8919960,520,520,520,520,0
|
|
20240402,142700,8919960,520,520,520,520,1
|
|
20240402,142600,8919440,520,520,520,520,0
|
|
20240402,142500,8919440,520,520,520,520,0
|
|
20240402,142400,8919440,520,520,520,520,0
|
|
20240402,142300,8919440,520,520,520,520,1
|
|
20240402,142200,8918920,518,518,518,518,0
|
|
20240402,142100,8918920,518,518,518,518,15
|
|
20240402,142000,8911150,520,520,520,520,0
|
|
20240402,141900,8911150,520,520,520,520,0
|
|
20240402,141800,8911150,520,520,520,520,0
|
|
20240402,141700,8911150,520,520,520,520,0
|
|
20240402,141600,8911150,520,520,520,520,0
|
|
20240402,141500,8911150,520,520,520,520,0
|
|
20240402,141400,8911150,520,520,520,520,0
|
|
20240402,141300,8911150,520,520,520,520,1
|
|
20240402,141200,8910630,518,518,518,518,0
|
|
20240402,141100,8910630,518,518,518,518,0
|
|
20240402,141000,8910630,518,518,518,518,0
|
|
20240402,140900,8910630,518,518,518,518,0
|
|
20240402,140800,8910630,518,518,518,518,1045
|
|
20240402,140700,8369320,520,520,520,520,0
|
|
20240402,140600,8369320,520,520,520,520,0
|
|
20240402,140500,8369320,520,520,520,520,0
|
|
20240402,140400,8369320,520,520,520,520,0
|
|
20240402,140300,8369320,520,520,520,520,0
|
|
20240402,140200,8369320,520,520,520,520,0
|
|
20240402,140100,8369320,520,520,520,520,1
|
|
20240402,140000,8368800,519,519,519,519,0
|
|
20240402,135900,8368800,519,519,519,519,0
|
|
20240402,135800,8368800,519,519,519,519,0
|
|
20240402,135700,8368800,519,519,519,519,0
|
|
20240402,135600,8368800,519,519,519,519,1
|
|
20240402,135500,8368281,520,520,520,520,0
|
|
20240402,135400,8368281,520,520,520,520,0
|
|
20240402,135300,8368281,520,520,520,520,0
|
|
20240402,135200,8368281,520,520,520,520,0
|
|
20240402,135100,8368281,520,520,520,520,0
|
|
20240402,135000,8368281,520,520,520,520,0
|
|
20240402,134900,8368281,520,520,520,520,20
|
|
20240402,134800,8357881,520,520,520,520,0
|
|
20240402,134700,8357881,520,520,520,520,0
|
|
20240402,134600,8357881,520,520,520,520,0
|
|
20240402,134500,8357881,520,520,520,520,0
|
|
20240402,134400,8357881,520,520,520,520,0
|
|
20240402,134300,8357881,520,520,520,520,0
|
|
20240402,134200,8357881,520,520,520,520,0
|
|
20240402,134100,8357881,520,520,520,520,0
|
|
20240402,134000,8357881,520,520,520,520,0
|
|
20240402,133900,8357881,520,520,520,520,0
|
|
20240402,133800,8357881,520,520,520,520,0
|
|
20240402,133700,8357881,520,520,520,520,1
|
|
20240402,133600,8357361,520,520,520,520,0
|
|
20240402,133500,8357361,520,520,520,520,0
|
|
20240402,133400,8357361,520,520,520,520,0
|
|
20240402,133300,8357361,520,520,520,520,0
|
|
20240402,133200,8357361,520,520,520,520,0
|
|
20240402,133100,8357361,520,520,520,520,0
|
|
20240402,133000,8357361,520,520,520,520,0
|
|
20240402,132900,8357361,520,520,520,520,0
|
|
20240402,132800,8357361,520,520,520,520,0
|
|
20240402,132700,8357361,520,520,520,520,0
|
|
20240402,132600,8357361,520,520,520,520,0
|
|
20240402,132500,8357361,520,520,520,520,0
|
|
20240402,132400,8357361,520,520,520,520,200
|
|
20240402,132300,8253361,520,520,520,520,0
|
|
20240402,132200,8253361,520,520,520,520,0
|
|
20240402,132100,8253361,520,520,520,520,0
|
|
20240402,132000,8253361,520,520,520,520,0
|
|
20240402,131900,8253361,520,520,520,520,0
|
|
20240402,131800,8253361,520,520,520,520,0
|
|
20240402,131700,8253361,520,520,520,520,0
|
|
20240402,131600,8253361,520,520,520,520,0
|
|
20240402,131500,8253361,520,520,520,520,0
|
|
20240402,131400,8253361,520,520,520,520,0
|
|
20240402,131300,8253361,520,520,520,520,0
|
|
20240402,131200,8253361,520,520,520,520,0
|
|
20240402,131100,8253361,520,520,520,520,0
|
|
20240402,131000,8253361,520,520,520,520,0
|
|
20240402,130900,8253361,520,520,520,520,0
|
|
20240402,130800,8253361,520,520,520,520,0
|
|
20240402,130700,8253361,520,520,520,520,1
|
|
20240402,130600,8252841,518,518,518,518,0
|
|
20240402,130500,8252841,518,518,518,518,0
|
|
20240402,130400,8252841,518,518,518,518,0
|
|
20240402,130300,8252841,518,518,518,518,0
|
|
20240402,130200,8252841,518,518,518,518,0
|
|
20240402,130100,8252841,518,518,518,518,0
|
|
20240402,130000,8252841,518,518,518,518,0
|
|
20240402,125900,8252841,518,518,518,518,0
|
|
20240402,125800,8252841,518,518,518,518,0
|
|
20240402,125700,8252841,518,518,518,518,0
|
|
20240402,125600,8252841,518,518,518,518,1247
|
|
20240402,125500,7606895,518,518,518,518,40
|
|
20240402,125400,7586175,518,518,518,518,0
|
|
20240402,125300,7586175,518,518,518,518,0
|
|
20240402,125200,7586175,518,518,518,518,0
|
|
20240402,125100,7586175,518,518,518,518,0
|
|
20240402,125000,7586175,518,518,518,518,0
|
|
20240402,124900,7586175,518,518,518,518,0
|
|
20240402,124800,7586175,518,518,518,518,0
|
|
20240402,124700,7586175,518,518,518,518,0
|
|
20240402,124600,7586175,518,518,518,518,0
|
|
20240402,124500,7586175,518,518,518,518,0
|
|
20240402,124400,7586175,518,518,518,518,0
|
|
20240402,124300,7586175,518,518,518,518,0
|
|
20240402,124200,7586175,518,518,518,518,0
|
|
20240402,124100,7586175,518,518,518,518,0
|
|
20240402,124000,7586175,518,518,518,518,0
|
|
20240402,123900,7586175,518,518,518,518,0
|
|
20240402,123800,7586175,518,518,518,518,0
|
|
20240402,123700,7586175,518,518,518,518,0
|
|
20240402,123600,7586175,518,518,518,518,0
|
|
20240402,123500,7586175,518,518,518,518,0
|
|
20240402,123400,7586175,518,518,518,518,0
|
|
20240402,123300,7586175,518,518,518,518,0
|
|
20240402,123200,7586175,518,518,518,518,0
|
|
20240402,123100,7586175,518,518,518,518,0
|
|
20240402,123000,7586175,518,518,518,518,0
|
|
20240402,122900,7586175,518,518,518,518,0
|
|
20240402,122800,7586175,518,518,518,518,0
|
|
20240402,122700,7586175,518,518,518,518,0
|
|
20240402,122600,7586175,518,518,518,518,0
|
|
20240402,122500,7586175,518,518,518,518,0
|
|
20240402,122400,7586175,518,518,518,518,0
|
|
20240402,122300,7586175,518,518,518,518,0
|
|
20240402,122200,7586175,518,518,518,518,0
|
|
20240402,122100,7586175,518,518,518,518,0
|
|
20240402,122000,7586175,518,518,518,518,0
|
|
20240402,121900,7586175,518,518,518,518,0
|
|
20240402,121800,7586175,518,518,518,518,0
|
|
20240402,121700,7586175,518,518,518,518,0
|
|
20240402,121600,7586175,518,518,518,518,0
|
|
20240402,121500,7586175,518,518,518,518,0
|
|
20240402,121400,7586175,518,518,518,518,100
|
|
20240402,121300,7534375,518,518,518,518,0
|
|
20240402,121200,7534375,518,518,518,518,0
|
|
20240402,121100,7534375,518,518,518,518,0
|
|
20240402,121000,7534375,518,518,518,518,0
|
|
20240402,120900,7534375,518,518,518,518,0
|
|
20240402,120800,7534375,518,518,518,518,0
|
|
20240402,120700,7534375,518,518,518,518,0
|
|
20240402,120600,7534375,518,518,518,518,0
|
|
20240402,120500,7534375,518,518,518,518,0
|
|
20240402,120400,7534375,518,518,518,518,0
|
|
20240402,120300,7534375,518,518,518,518,0
|
|
20240402,120200,7534375,518,518,518,518,0
|
|
20240402,120100,7534375,518,518,518,518,0
|
|
20240402,120000,7534375,518,518,518,518,0
|
|
20240402,115900,7534375,518,518,518,518,0
|
|
20240402,115800,7534375,518,518,518,518,0
|
|
20240402,115700,7534375,518,518,518,518,0
|
|
20240402,115600,7534375,518,518,518,518,0
|
|
20240402,115500,7534375,518,518,518,518,0
|
|
20240402,115400,7534375,518,518,518,518,0
|
|
20240402,115300,7534375,518,518,518,518,0
|
|
20240402,115200,7534375,518,518,518,518,0
|
|
20240402,115100,7534375,518,518,518,518,0
|
|
20240402,115000,7534375,518,518,518,518,0
|
|
20240402,114900,7534375,518,518,518,518,0
|
|
20240402,114800,7534375,518,518,518,518,0
|
|
20240402,114700,7534375,518,518,518,518,0
|
|
20240402,114600,7534375,518,518,518,518,0
|
|
20240402,114500,7534375,518,518,518,518,0
|
|
20240402,114400,7534375,518,518,518,518,0
|
|
20240402,114300,7534375,518,518,518,518,0
|
|
20240402,114200,7534375,518,518,518,518,1
|
|
20240402,114100,7533857,517,517,517,517,0
|
|
20240402,114000,7533857,517,517,517,517,152
|
|
20240402,113900,7455273,517,517,517,517,0
|
|
20240402,113800,7455273,517,517,517,517,200
|
|
20240402,113700,7351873,517,517,517,517,0
|
|
20240402,113600,7351873,517,517,517,517,185
|
|
20240402,113500,7256228,517,517,517,517,0
|
|
20240402,113400,7256228,517,517,517,517,0
|
|
20240402,113300,7256228,517,517,517,517,0
|
|
20240402,113200,7256228,517,517,517,517,0
|
|
20240402,113100,7256228,517,517,517,517,0
|
|
20240402,113000,7256228,517,517,517,517,0
|
|
20240402,112900,7256228,517,517,517,517,0
|
|
20240402,112800,7256228,517,517,517,517,0
|
|
20240402,112700,7256228,517,517,517,517,2
|
|
20240402,112600,7255194,518,518,518,518,0
|
|
20240402,112500,7255194,518,518,518,518,0
|
|
20240402,112400,7255194,518,518,518,518,0
|
|
20240402,112300,7255194,518,518,518,518,0
|
|
20240402,112200,7255194,518,518,518,518,0
|
|
20240402,112100,7255194,518,518,518,518,0
|
|
20240402,112000,7255194,518,518,518,518,0
|
|
20240402,111900,7255194,518,518,518,518,1
|
|
20240402,111800,7254676,512,514,514,512,1864
|
|
20240402,111700,6299532,513,516,516,513,3997
|
|
20240402,111600,4245429,517,517,517,517,2
|
|
20240402,111500,4244395,523,523,523,523,0
|
|
20240402,111400,4244395,523,523,523,523,0
|
|
20240402,111300,4244395,523,523,523,523,0
|
|
20240402,111200,4244395,523,523,523,523,0
|
|
20240402,111100,4244395,523,523,523,523,0
|
|
20240402,111000,4244395,523,523,523,523,0
|
|
20240402,110900,4244395,523,523,523,523,0
|
|
20240402,110800,4244395,523,523,523,523,3
|
|
20240402,110700,4242826,522,522,522,522,162
|
|
20240402,110600,4158262,522,522,522,522,0
|
|
20240402,110500,4158262,522,522,522,522,0
|
|
20240402,110400,4158262,522,522,522,522,0
|
|
20240402,110300,4158262,522,522,522,522,0
|
|
20240402,110200,4158262,522,522,522,522,20
|
|
20240402,110100,4147822,522,522,522,522,0
|
|
20240402,110000,4147822,522,522,522,522,0
|
|
20240402,105900,4147822,522,522,522,522,0
|
|
20240402,105800,4147822,522,522,522,522,0
|
|
20240402,105700,4147822,522,522,522,522,0
|
|
20240402,105600,4147822,522,522,522,522,0
|
|
20240402,105500,4147822,522,522,522,522,0
|
|
20240402,105400,4147822,522,522,522,522,0
|
|
20240402,105300,4147822,522,522,522,522,0
|
|
20240402,105200,4147822,522,522,522,522,0
|
|
20240402,105100,4147822,522,522,522,522,0
|
|
20240402,105000,4147822,522,522,522,522,0
|
|
20240402,104900,4147822,522,522,522,522,0
|
|
20240402,104800,4147822,522,522,522,522,0
|
|
20240402,104700,4147822,522,520,522,520,1900
|
|
20240402,104600,3157722,515,515,515,515,0
|
|
20240402,104500,3157722,515,515,515,515,0
|
|
20240402,104400,3157722,515,515,515,515,1178
|
|
20240402,104300,2551052,520,519,520,519,195
|
|
20240402,104200,2449786,515,515,515,515,0
|
|
20240402,104100,2449786,515,515,515,515,14
|
|
20240402,104000,2442576,515,515,515,515,0
|
|
20240402,103900,2442576,515,515,515,515,0
|
|
20240402,103800,2442576,515,515,515,515,0
|
|
20240402,103700,2442576,515,515,515,515,0
|
|
20240402,103600,2442576,515,515,515,515,0
|
|
20240402,103500,2442576,515,515,515,515,0
|
|
20240402,103400,2442576,515,515,515,515,0
|
|
20240402,103300,2442576,515,515,515,515,0
|
|
20240402,103200,2442576,515,515,515,515,0
|
|
20240402,103100,2442576,515,515,515,515,0
|
|
20240402,103000,2442576,515,515,515,515,0
|
|
20240402,102900,2442576,515,515,515,515,0
|
|
20240402,102800,2442576,515,515,515,515,0
|
|
20240402,102700,2442576,515,515,515,515,0
|
|
20240402,102600,2442576,515,515,515,515,0
|
|
20240402,102500,2442576,515,519,519,515,2
|
|
20240402,102400,2441542,519,519,519,519,0
|
|
20240402,102300,2441542,519,519,519,519,0
|
|
20240402,102200,2441542,519,519,519,519,0
|
|
20240402,102100,2441542,519,519,519,519,5
|
|
20240402,102000,2438947,519,519,519,519,0
|
|
20240402,101900,2438947,519,519,519,519,0
|
|
20240402,101800,2438947,519,519,519,519,1
|
|
20240402,101700,2438428,513,513,513,513,0
|
|
20240402,101600,2438428,513,514,514,513,1129
|
|
20240402,101500,1859049,521,521,521,521,0
|
|
20240402,101400,1859049,521,521,521,521,1
|
|
20240402,101300,1858528,513,513,513,513,0
|
|
20240402,101200,1858528,513,513,513,513,0
|
|
20240402,101100,1858528,513,513,513,513,0
|
|
20240402,101000,1858528,513,513,513,513,0
|
|
20240402,100900,1858528,513,519,519,513,1000
|
|
20240402,100800,1344727,520,520,520,520,503
|
|
20240402,100700,1083167,522,522,522,522,0
|
|
20240402,100600,1083167,522,522,522,522,0
|
|
20240402,100500,1083167,522,522,522,522,0
|
|
20240402,100400,1083167,522,522,522,522,1
|
|
20240402,100300,1082645,522,522,522,522,1
|
|
20240402,100200,1082123,522,522,522,522,0
|
|
20240402,100100,1082123,522,522,522,522,0
|
|
20240402,100000,1082123,522,522,522,522,1
|
|
20240402,095900,1081601,520,520,520,520,0
|
|
20240402,095800,1081601,520,522,522,520,1007
|
|
20240402,095700,557947,522,522,522,522,15
|
|
20240402,095600,550117,522,521,522,521,59
|
|
20240402,095500,519376,521,521,521,521,1
|
|
20240402,095400,518855,520,520,520,520,0
|
|
20240402,095300,518855,520,521,521,520,19
|
|
20240402,095200,508973,520,520,520,520,150
|
|
20240402,095100,430973,515,515,515,515,20
|
|
20240402,095000,420673,522,522,522,522,0
|
|
20240402,094900,420673,522,522,522,522,0
|
|
20240402,094800,420673,522,522,522,522,2
|
|
20240402,094700,419629,521,521,521,521,0
|
|
20240402,094600,419629,521,521,521,521,1
|
|
20240402,094500,419108,521,521,521,521,0
|
|
20240402,094400,419108,521,521,521,521,0
|
|
20240402,094300,419108,521,521,521,521,0
|
|
20240402,094200,419108,521,521,521,521,0
|
|
20240402,094100,419108,521,521,521,521,100
|
|
20240402,094000,367008,521,521,521,521,0
|
|
20240402,093900,367008,521,521,521,521,10
|
|
20240402,093800,361798,522,522,522,522,0
|
|
20240402,093700,361798,522,522,522,522,0
|
|
20240402,093600,361798,522,521,522,521,2
|
|
20240402,093500,360755,521,521,521,521,0
|
|
20240402,093400,360755,521,520,521,520,8
|
|
20240402,093300,356594,520,520,520,520,14
|
|
20240402,093200,349314,520,520,520,520,0
|
|
20240402,093100,349314,520,520,520,520,0
|
|
20240402,093000,349314,520,520,520,520,4
|
|
20240402,092900,347234,521,521,521,521,0
|
|
20240402,092800,347234,521,521,521,521,2
|
|
20240402,092700,346192,521,521,521,521,50
|
|
20240402,092600,320142,521,521,521,521,68
|
|
20240402,092500,284714,522,522,522,522,1
|
|
20240402,092400,284192,522,522,522,522,0
|
|
20240402,092300,284192,522,522,522,522,3
|
|
20240402,092200,282626,522,522,522,522,5
|
|
20240402,092100,280016,522,522,522,522,0
|
|
20240402,092000,280016,522,522,522,522,0
|
|
20240402,091900,280016,522,522,522,522,0
|
|
20240402,091800,280016,522,522,522,522,2
|
|
20240402,091700,278972,522,522,522,522,1
|
|
20240402,091600,278450,515,515,515,515,0
|
|
20240402,091500,278450,515,523,523,515,43
|
|
20240402,091400,256249,523,523,523,523,0
|
|
20240402,091300,256249,523,523,523,523,0
|
|
20240402,091200,256249,523,523,523,523,0
|
|
20240402,091100,256249,523,523,523,523,0
|
|
20240402,091000,256249,523,523,523,523,33
|
|
20240402,090900,238990,523,523,523,523,2
|
|
20240402,090800,237944,522,522,522,522,0
|
|
20240402,090700,237944,522,522,522,522,0
|
|
20240402,090600,237944,522,523,523,522,7
|
|
20240402,090500,234289,522,522,522,522,209
|
|
20240402,090400,125191,522,522,522,522,1
|
|
20240402,090300,124669,523,523,523,523,0
|
|
20240402,090200,124669,523,523,523,523,0
|
|
20240402,090100,124669,523,523,523,523,1
|
|
20240402,090000,124146,513,513,513,513,242
|