595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185200,22929399,522,522,522,522,1464
|
|
20240403,185100,22929399,522,522,522,522,0
|
|
20240403,185000,22929399,522,522,522,522,0
|
|
20240403,184900,22929399,522,522,522,522,0
|
|
20240403,184800,22929399,522,522,522,522,0
|
|
20240403,184700,22929399,522,522,522,522,0
|
|
20240403,184600,22929399,522,522,522,522,0
|
|
20240403,184500,22929399,522,522,522,522,0
|
|
20240403,184400,22929399,522,522,522,522,0
|
|
20240403,184300,22929399,522,522,522,522,0
|
|
20240403,184200,22929399,522,522,522,522,0
|
|
20240403,184100,22929399,522,522,522,522,0
|
|
20240403,184000,22929399,522,522,522,522,0
|
|
20240403,183900,22929399,522,522,522,522,0
|
|
20240403,183800,22929399,522,522,522,522,0
|
|
20240403,183700,22929399,522,522,522,522,0
|
|
20240403,183600,22929399,522,522,522,522,0
|
|
20240403,183500,22929399,522,522,522,522,0
|
|
20240403,183400,22929399,522,522,522,522,0
|
|
20240403,183300,22929399,522,522,522,522,0
|
|
20240403,183200,22929399,522,522,522,522,0
|
|
20240403,183100,22929399,522,522,522,522,0
|
|
20240403,183000,22929399,522,522,522,522,0
|
|
20240403,182900,22929399,522,522,522,522,0
|
|
20240403,182800,22929399,522,522,522,522,0
|
|
20240403,182700,22929399,522,522,522,522,0
|
|
20240403,182600,22929399,522,522,522,522,0
|
|
20240403,182500,22929399,522,522,522,522,0
|
|
20240403,182400,22929399,522,522,522,522,0
|
|
20240403,182300,22929399,522,522,522,522,0
|
|
20240403,182200,22929399,522,522,522,522,1464
|
|
20240403,182100,22929399,522,522,522,522,0
|
|
20240403,182000,22929399,522,522,522,522,0
|
|
20240403,181900,22929399,522,522,522,522,0
|
|
20240403,181800,22929399,522,522,522,522,0
|
|
20240403,181700,22929399,522,522,522,522,0
|
|
20240403,181600,22929399,522,522,522,522,0
|
|
20240403,181500,22929399,522,522,522,522,0
|
|
20240403,181400,22929399,522,522,522,522,0
|
|
20240403,181300,22929399,522,522,522,522,0
|
|
20240403,181200,22929399,522,522,522,522,0
|
|
20240403,181100,22929399,522,522,522,522,0
|
|
20240403,181000,22929399,522,522,522,522,0
|
|
20240403,180900,22929399,522,522,522,522,0
|
|
20240403,180800,22929399,522,522,522,522,0
|
|
20240403,180700,22929399,522,522,522,522,0
|
|
20240403,180600,22929399,522,522,522,522,0
|
|
20240403,180500,22929399,522,522,522,522,0
|
|
20240403,180400,22929399,522,522,522,522,0
|
|
20240403,180300,22929399,522,522,522,522,0
|
|
20240403,180200,22929399,522,522,522,522,0
|
|
20240403,180100,22929399,522,522,522,522,0
|
|
20240403,180000,22929399,522,522,522,522,0
|
|
20240403,175900,22929399,522,522,522,522,0
|
|
20240403,175800,22929399,522,522,522,522,0
|
|
20240403,175700,22929399,522,522,522,522,0
|
|
20240403,175600,22929399,522,522,522,522,0
|
|
20240403,175500,22929399,522,522,522,522,0
|
|
20240403,175400,22929399,522,522,522,522,0
|
|
20240403,175300,22929399,522,522,522,522,0
|
|
20240403,175200,22929399,522,522,522,522,1464
|
|
20240403,175100,22929399,522,522,522,522,0
|
|
20240403,175000,22929399,522,522,522,522,0
|
|
20240403,174900,22929399,522,522,522,522,0
|
|
20240403,174800,22929399,522,522,522,522,0
|
|
20240403,174700,22929399,522,522,522,522,0
|
|
20240403,174600,22929399,522,522,522,522,0
|
|
20240403,174500,22929399,522,522,522,522,0
|
|
20240403,174400,22929399,522,522,522,522,0
|
|
20240403,174300,22929399,522,522,522,522,0
|
|
20240403,174200,22929399,522,522,522,522,0
|
|
20240403,174100,22929399,522,522,522,522,0
|
|
20240403,174000,22929399,522,522,522,522,0
|
|
20240403,173900,22929399,522,522,522,522,0
|
|
20240403,173800,22929399,522,522,522,522,0
|
|
20240403,173700,22929399,522,522,522,522,0
|
|
20240403,173600,22929399,522,522,522,522,0
|
|
20240403,173500,22929399,522,522,522,522,0
|
|
20240403,173400,22929399,522,522,522,522,0
|
|
20240403,173300,22929399,522,522,522,522,0
|
|
20240403,173200,22929399,522,522,522,522,0
|
|
20240403,173100,22929399,522,522,522,522,0
|
|
20240403,173000,22929399,522,522,522,522,0
|
|
20240403,172900,22929399,522,522,522,522,0
|
|
20240403,172800,22929399,522,522,522,522,0
|
|
20240403,172700,22929399,522,522,522,522,0
|
|
20240403,172600,22929399,522,522,522,522,0
|
|
20240403,172500,22929399,522,522,522,522,0
|
|
20240403,172400,22929399,522,522,522,522,0
|
|
20240403,172300,22929399,522,522,522,522,0
|
|
20240403,172200,22929399,522,522,522,522,1464
|
|
20240403,172100,22929399,522,522,522,522,0
|
|
20240403,172000,22929399,522,522,522,522,0
|
|
20240403,171900,22929399,522,522,522,522,0
|
|
20240403,171800,22929399,522,522,522,522,0
|
|
20240403,171700,22929399,522,522,522,522,0
|
|
20240403,171600,22929399,522,522,522,522,0
|
|
20240403,171500,22929399,522,522,522,522,0
|
|
20240403,171400,22929399,522,522,522,522,0
|
|
20240403,171300,22929399,522,522,522,522,0
|
|
20240403,171200,22929399,522,522,522,522,0
|
|
20240403,171100,22929399,522,522,522,522,0
|
|
20240403,171000,22929399,522,522,522,522,0
|
|
20240403,170900,22929399,522,522,522,522,0
|
|
20240403,170800,22929399,522,522,522,522,0
|
|
20240403,170700,22929399,522,522,522,522,0
|
|
20240403,170600,22929399,522,522,522,522,0
|
|
20240403,170500,22929399,522,522,522,522,0
|
|
20240403,170400,22929399,522,522,522,522,0
|
|
20240403,170300,22929399,522,522,522,522,0
|
|
20240403,170200,22929399,522,522,522,522,0
|
|
20240403,170100,22929399,522,522,522,522,0
|
|
20240403,170000,22929399,522,522,522,522,0
|
|
20240403,165900,22929399,522,522,522,522,0
|
|
20240403,165800,22929399,522,522,522,522,0
|
|
20240403,165700,22929399,522,522,522,522,0
|
|
20240403,165600,22929399,522,522,522,522,0
|
|
20240403,165500,22929399,522,522,522,522,0
|
|
20240403,165400,22929399,522,522,522,522,0
|
|
20240403,165300,22929399,522,522,522,522,0
|
|
20240403,165200,22929399,522,522,522,522,1464
|
|
20240403,165100,22929399,522,522,522,522,0
|
|
20240403,165000,22929399,522,522,522,522,0
|
|
20240403,164900,22929399,522,522,522,522,0
|
|
20240403,164800,22929399,522,522,522,522,0
|
|
20240403,164700,22929399,522,522,522,522,0
|
|
20240403,164600,22929399,522,522,522,522,0
|
|
20240403,164500,22929399,522,522,522,522,0
|
|
20240403,164400,22929399,522,522,522,522,0
|
|
20240403,164300,22929399,522,522,522,522,0
|
|
20240403,164200,22929399,522,522,522,522,0
|
|
20240403,164100,22929399,522,522,522,522,0
|
|
20240403,164000,22929399,522,522,522,522,0
|
|
20240403,163900,22929399,522,522,522,522,0
|
|
20240403,163800,22929399,522,522,522,522,0
|
|
20240403,163700,22929399,522,522,522,522,0
|
|
20240403,163600,22929399,522,522,522,522,0
|
|
20240403,163500,22929399,522,522,522,522,0
|
|
20240403,163400,22929399,522,522,522,522,0
|
|
20240403,163300,22929399,522,522,522,522,0
|
|
20240403,163200,22929399,522,522,522,522,0
|
|
20240403,163100,22929399,522,522,522,522,0
|
|
20240403,163000,22929399,522,522,522,522,0
|
|
20240403,162900,22929399,522,522,522,522,0
|
|
20240403,162800,22929399,522,522,522,522,0
|
|
20240403,162700,22929399,522,522,522,522,0
|
|
20240403,162600,22929399,522,522,522,522,0
|
|
20240403,162500,22929399,522,522,522,522,0
|
|
20240403,162400,22929399,522,522,522,522,0
|
|
20240403,162300,22929399,522,522,522,522,0
|
|
20240403,162200,22929399,522,522,522,522,1464
|
|
20240403,162100,22929399,522,522,522,522,0
|
|
20240403,162000,22929399,522,522,522,522,0
|
|
20240403,161900,22929399,522,522,522,522,0
|
|
20240403,161800,22929399,522,522,522,522,0
|
|
20240403,161700,22929399,522,522,522,522,0
|
|
20240403,161600,22929399,522,522,522,522,0
|
|
20240403,161500,22929399,522,522,522,522,0
|
|
20240403,161400,22929399,522,522,522,522,0
|
|
20240403,161300,22929399,522,522,522,522,0
|
|
20240403,161200,22929399,522,522,522,522,0
|
|
20240403,161100,22929399,522,522,522,522,0
|
|
20240403,161000,22929399,522,522,522,522,0
|
|
20240403,160900,22929399,522,522,522,522,0
|
|
20240403,160800,22929399,522,522,522,522,0
|
|
20240403,160700,22929399,522,522,522,522,0
|
|
20240403,160600,22929399,522,522,522,522,0
|
|
20240403,160500,22929399,522,522,522,522,0
|
|
20240403,160400,22929399,522,522,522,522,0
|
|
20240403,160300,22929399,522,522,522,522,0
|
|
20240403,160200,22929399,522,522,522,522,0
|
|
20240403,160100,22929399,522,522,522,522,0
|
|
20240403,160000,22929399,522,522,522,522,0
|
|
20240403,155900,22929399,522,522,522,522,0
|
|
20240403,155800,22929399,522,522,522,522,0
|
|
20240403,155700,22929399,522,522,522,522,0
|
|
20240403,155600,22929399,522,522,522,522,0
|
|
20240403,155500,22929399,522,522,522,522,0
|
|
20240403,155400,22929399,522,522,522,522,0
|
|
20240403,155300,22929399,522,522,522,522,0
|
|
20240403,155200,22929399,522,522,522,522,1464
|
|
20240403,155100,22929399,522,522,522,522,0
|
|
20240403,155000,22929399,522,522,522,522,0
|
|
20240403,154900,22929399,522,522,522,522,0
|
|
20240403,154800,22929399,522,522,522,522,0
|
|
20240403,154700,22929399,522,522,522,522,0
|
|
20240403,154600,22929399,522,522,522,522,0
|
|
20240403,154500,22929399,522,522,522,522,0
|
|
20240403,154400,22929399,522,522,522,522,0
|
|
20240403,154300,22929399,522,522,522,522,0
|
|
20240403,154200,22929399,522,522,522,522,0
|
|
20240403,154100,22929399,522,522,522,522,0
|
|
20240403,154000,22929399,522,522,522,522,0
|
|
20240403,153900,22929399,522,522,522,522,0
|
|
20240403,153800,22929399,522,522,522,522,0
|
|
20240403,153700,22929399,522,522,522,522,0
|
|
20240403,153600,22929399,522,522,522,522,0
|
|
20240403,153500,22929399,522,522,522,522,0
|
|
20240403,153400,22929399,522,522,522,522,0
|
|
20240403,153300,22929399,522,522,522,522,0
|
|
20240403,153200,22929399,522,522,522,522,0
|
|
20240403,153100,22929399,522,522,522,522,0
|
|
20240403,153000,22929399,522,522,522,522,1464
|
|
20240403,152900,22165191,517,517,517,517,0
|
|
20240403,152800,22165191,517,517,517,517,0
|
|
20240403,152700,22165191,517,517,517,517,0
|
|
20240403,152600,22165191,517,517,517,517,0
|
|
20240403,152500,22165191,517,517,517,517,0
|
|
20240403,152400,22165191,517,517,517,517,0
|
|
20240403,152300,22165191,517,517,517,517,0
|
|
20240403,152200,22165191,517,517,517,517,0
|
|
20240403,152100,22165191,517,517,517,517,0
|
|
20240403,152000,22165191,517,517,517,517,0
|
|
20240403,151900,22165191,517,517,517,517,0
|
|
20240403,151800,22165191,517,517,517,517,0
|
|
20240403,151700,22165191,517,517,517,517,0
|
|
20240403,151600,22165191,517,517,517,517,1
|
|
20240403,151500,22164674,510,517,517,510,1583
|
|
20240403,151400,21355760,513,513,513,513,0
|
|
20240403,151300,21355760,513,513,513,513,20
|
|
20240403,151200,21345500,513,513,513,513,0
|
|
20240403,151100,21345500,513,513,513,513,0
|
|
20240403,151000,21345500,513,513,513,513,0
|
|
20240403,150900,21345500,513,513,513,513,1
|
|
20240403,150800,21344987,517,517,517,517,0
|
|
20240403,150700,21344987,517,517,517,517,0
|
|
20240403,150600,21344987,517,517,517,517,0
|
|
20240403,150500,21344987,517,517,517,517,0
|
|
20240403,150400,21344987,517,517,517,517,0
|
|
20240403,150300,21344987,517,517,517,517,0
|
|
20240403,150200,21344987,517,517,517,517,0
|
|
20240403,150100,21344987,517,517,517,517,0
|
|
20240403,150000,21344987,517,517,517,517,0
|
|
20240403,145900,21344987,517,517,517,517,0
|
|
20240403,145800,21344987,517,517,517,517,0
|
|
20240403,145700,21344987,517,517,517,517,0
|
|
20240403,145600,21344987,517,517,517,517,0
|
|
20240403,145500,21344987,517,517,517,517,0
|
|
20240403,145400,21344987,517,517,517,517,0
|
|
20240403,145300,21344987,517,517,517,517,0
|
|
20240403,145200,21344987,517,517,517,517,0
|
|
20240403,145100,21344987,517,517,517,517,0
|
|
20240403,145000,21344987,517,517,517,517,0
|
|
20240403,144900,21344987,517,517,517,517,0
|
|
20240403,144800,21344987,517,517,517,517,0
|
|
20240403,144700,21344987,517,517,517,517,0
|
|
20240403,144600,21344987,517,517,517,517,0
|
|
20240403,144500,21344987,517,517,517,517,0
|
|
20240403,144400,21344987,517,517,517,517,0
|
|
20240403,144300,21344987,517,517,517,517,0
|
|
20240403,144200,21344987,517,517,517,517,0
|
|
20240403,144100,21344987,517,517,517,517,0
|
|
20240403,144000,21344987,517,517,517,517,1
|
|
20240403,143900,21344470,513,513,513,513,1
|
|
20240403,143800,21343957,517,517,517,517,1
|
|
20240403,143700,21343440,512,512,512,512,1
|
|
20240403,143600,21342928,510,511,511,510,3000
|
|
20240403,143500,19812180,511,512,512,511,10000
|
|
20240403,143400,14701792,514,514,514,514,0
|
|
20240403,143300,14701792,514,514,514,514,0
|
|
20240403,143200,14701792,514,514,514,514,3
|
|
20240403,143100,14700250,511,511,511,511,2800
|
|
20240403,143000,13269450,513,512,513,511,201
|
|
20240403,142900,13166559,514,514,514,514,1
|
|
20240403,142800,13166045,518,518,518,518,0
|
|
20240403,142700,13166045,518,518,518,518,0
|
|
20240403,142600,13166045,518,514,518,514,2
|
|
20240403,142500,13165013,518,518,518,518,0
|
|
20240403,142400,13165013,518,518,518,518,0
|
|
20240403,142300,13165013,518,518,518,518,0
|
|
20240403,142200,13165013,518,518,518,518,0
|
|
20240403,142100,13165013,518,518,518,518,0
|
|
20240403,142000,13165013,518,518,518,518,0
|
|
20240403,141900,13165013,518,514,518,514,2
|
|
20240403,141800,13163981,512,512,512,512,0
|
|
20240403,141700,13163981,512,512,512,512,4058
|
|
20240403,141600,11086285,513,513,513,513,3
|
|
20240403,141500,11084746,511,511,511,511,0
|
|
20240403,141400,11084746,511,511,511,510,3032
|
|
20240403,141300,9536774,512,512,512,512,0
|
|
20240403,141200,9536774,512,512,512,512,0
|
|
20240403,141100,9536774,512,514,514,512,9000
|
|
20240403,141000,4925369,519,516,519,516,2
|
|
20240403,140900,4924334,519,519,519,519,0
|
|
20240403,140800,4924334,519,519,519,519,0
|
|
20240403,140700,4924334,519,519,519,519,0
|
|
20240403,140600,4924334,519,519,519,519,0
|
|
20240403,140500,4924334,519,519,519,519,0
|
|
20240403,140400,4924334,519,519,519,519,0
|
|
20240403,140300,4924334,519,519,519,519,0
|
|
20240403,140200,4924334,519,519,519,519,0
|
|
20240403,140100,4924334,519,519,519,519,0
|
|
20240403,140000,4924334,519,519,519,519,0
|
|
20240403,135900,4924334,519,516,519,516,100
|
|
20240403,135800,4872437,519,519,519,519,0
|
|
20240403,135700,4872437,519,519,519,519,0
|
|
20240403,135600,4872437,519,519,519,519,0
|
|
20240403,135500,4872437,519,516,519,516,2
|
|
20240403,135400,4871402,519,519,519,519,0
|
|
20240403,135300,4871402,519,519,519,519,0
|
|
20240403,135200,4871402,519,519,519,519,0
|
|
20240403,135100,4871402,519,519,519,519,0
|
|
20240403,135000,4871402,519,519,519,519,0
|
|
20240403,134900,4871402,519,519,519,519,0
|
|
20240403,134800,4871402,519,519,519,519,0
|
|
20240403,134700,4871402,519,519,519,519,0
|
|
20240403,134600,4871402,519,519,519,519,0
|
|
20240403,134500,4871402,519,519,519,519,0
|
|
20240403,134400,4871402,519,519,519,519,0
|
|
20240403,134300,4871402,519,519,519,519,0
|
|
20240403,134200,4871402,519,519,519,519,0
|
|
20240403,134100,4871402,519,519,519,519,0
|
|
20240403,134000,4871402,519,519,519,519,0
|
|
20240403,133900,4871402,519,516,519,516,2
|
|
20240403,133800,4870367,519,519,519,519,0
|
|
20240403,133700,4870367,519,519,519,519,0
|
|
20240403,133600,4870367,519,519,519,519,0
|
|
20240403,133500,4870367,519,519,519,519,0
|
|
20240403,133400,4870367,519,519,519,519,0
|
|
20240403,133300,4870367,519,519,519,519,0
|
|
20240403,133200,4870367,519,519,519,519,0
|
|
20240403,133100,4870367,519,519,519,519,0
|
|
20240403,133000,4870367,519,519,519,519,0
|
|
20240403,132900,4870367,519,519,519,519,0
|
|
20240403,132800,4870367,519,519,519,519,0
|
|
20240403,132700,4870367,519,516,519,516,36
|
|
20240403,132600,4851686,519,519,519,519,0
|
|
20240403,132500,4851686,519,519,519,519,0
|
|
20240403,132400,4851686,519,519,519,519,0
|
|
20240403,132300,4851686,519,519,519,519,0
|
|
20240403,132200,4851686,519,516,519,516,6
|
|
20240403,132100,4848575,519,519,519,519,0
|
|
20240403,132000,4848575,519,519,519,519,0
|
|
20240403,131900,4848575,519,516,519,516,2
|
|
20240403,131800,4847540,514,514,514,514,89
|
|
20240403,131700,4801794,514,515,515,514,370
|
|
20240403,131600,4611608,519,519,519,519,0
|
|
20240403,131500,4611608,519,519,519,519,0
|
|
20240403,131400,4611608,519,519,519,519,0
|
|
20240403,131300,4611608,519,519,519,519,0
|
|
20240403,131200,4611608,519,517,519,517,73
|
|
20240403,131100,4573723,519,519,519,519,0
|
|
20240403,131000,4573723,519,519,519,519,0
|
|
20240403,130900,4573723,519,519,519,519,0
|
|
20240403,130800,4573723,519,519,519,519,0
|
|
20240403,130700,4573723,519,519,519,519,0
|
|
20240403,130600,4573723,519,519,519,519,0
|
|
20240403,130500,4573723,519,517,519,517,2
|
|
20240403,130400,4572687,517,517,517,517,0
|
|
20240403,130300,4572687,517,517,517,517,0
|
|
20240403,130200,4572687,517,517,517,517,1
|
|
20240403,130100,4572170,520,520,520,520,0
|
|
20240403,130000,4572170,520,520,520,520,0
|
|
20240403,125900,4572170,520,520,520,520,0
|
|
20240403,125800,4572170,520,520,520,520,0
|
|
20240403,125700,4572170,520,520,520,520,0
|
|
20240403,125600,4572170,520,520,520,520,0
|
|
20240403,125500,4572170,520,520,520,520,0
|
|
20240403,125400,4572170,520,520,520,520,0
|
|
20240403,125300,4572170,520,520,520,520,0
|
|
20240403,125200,4572170,520,520,520,520,0
|
|
20240403,125100,4572170,520,520,520,520,0
|
|
20240403,125000,4572170,520,520,520,520,0
|
|
20240403,124900,4572170,520,520,520,520,0
|
|
20240403,124800,4572170,520,520,520,520,0
|
|
20240403,124700,4572170,520,520,520,520,0
|
|
20240403,124600,4572170,520,520,520,520,0
|
|
20240403,124500,4572170,520,520,520,520,0
|
|
20240403,124400,4572170,520,520,520,520,0
|
|
20240403,124300,4572170,520,520,520,520,0
|
|
20240403,124200,4572170,520,520,520,520,0
|
|
20240403,124100,4572170,520,520,520,520,0
|
|
20240403,124000,4572170,520,520,520,520,0
|
|
20240403,123900,4572170,520,520,520,520,0
|
|
20240403,123800,4572170,520,520,520,520,0
|
|
20240403,123700,4572170,520,520,520,520,0
|
|
20240403,123600,4572170,520,520,520,520,0
|
|
20240403,123500,4572170,520,520,520,520,87
|
|
20240403,123400,4526930,520,520,520,520,0
|
|
20240403,123300,4526930,520,520,520,520,0
|
|
20240403,123200,4526930,520,520,520,520,0
|
|
20240403,123100,4526930,520,520,520,520,0
|
|
20240403,123000,4526930,520,520,520,520,0
|
|
20240403,122900,4526930,520,520,520,520,0
|
|
20240403,122800,4526930,520,520,520,520,0
|
|
20240403,122700,4526930,520,516,520,516,3
|
|
20240403,122600,4525374,521,521,521,521,0
|
|
20240403,122500,4525374,521,521,521,521,0
|
|
20240403,122400,4525374,521,521,521,521,0
|
|
20240403,122300,4525374,521,521,521,521,0
|
|
20240403,122200,4525374,521,521,521,521,0
|
|
20240403,122100,4525374,521,521,521,521,0
|
|
20240403,122000,4525374,521,521,521,521,0
|
|
20240403,121900,4525374,521,521,521,521,0
|
|
20240403,121800,4525374,521,521,521,521,0
|
|
20240403,121700,4525374,521,521,521,521,0
|
|
20240403,121600,4525374,521,521,521,521,0
|
|
20240403,121500,4525374,521,521,521,521,0
|
|
20240403,121400,4525374,521,521,521,521,0
|
|
20240403,121300,4525374,521,521,521,521,0
|
|
20240403,121200,4525374,521,521,521,521,0
|
|
20240403,121100,4525374,521,521,521,521,0
|
|
20240403,121000,4525374,521,521,521,521,0
|
|
20240403,120900,4525374,521,521,521,521,0
|
|
20240403,120800,4525374,521,516,521,516,2
|
|
20240403,120700,4524337,517,517,517,517,0
|
|
20240403,120600,4524337,517,516,517,516,215
|
|
20240403,120500,4413183,517,517,517,517,0
|
|
20240403,120400,4413183,517,515,517,515,2
|
|
20240403,120300,4412151,513,513,513,513,0
|
|
20240403,120200,4412151,513,514,514,513,302
|
|
20240403,120100,4257217,517,517,517,517,0
|
|
20240403,120000,4257217,517,516,517,516,2
|
|
20240403,115900,4256184,517,517,517,517,0
|
|
20240403,115800,4256184,517,517,517,517,0
|
|
20240403,115700,4256184,517,517,517,517,0
|
|
20240403,115600,4256184,517,517,517,517,0
|
|
20240403,115500,4256184,517,517,517,517,0
|
|
20240403,115400,4256184,517,517,517,517,0
|
|
20240403,115300,4256184,517,517,517,517,0
|
|
20240403,115200,4256184,517,517,517,517,0
|
|
20240403,115100,4256184,517,517,517,517,0
|
|
20240403,115000,4256184,517,517,517,517,0
|
|
20240403,114900,4256184,517,517,517,517,0
|
|
20240403,114800,4256184,517,516,517,516,2
|
|
20240403,114700,4255151,514,514,514,514,0
|
|
20240403,114600,4255151,514,514,514,514,1
|
|
20240403,114500,4254637,517,514,517,514,6
|
|
20240403,114400,4251544,512,512,512,512,0
|
|
20240403,114300,4251544,512,512,512,512,0
|
|
20240403,114200,4251544,512,512,512,512,0
|
|
20240403,114100,4251544,512,512,512,512,1071
|
|
20240403,114000,3703192,514,514,514,514,0
|
|
20240403,113900,3703192,514,514,514,514,229
|
|
20240403,113800,3585486,517,517,517,517,0
|
|
20240403,113700,3585486,517,516,517,516,2
|
|
20240403,113600,3584453,517,516,517,516,2
|
|
20240403,113500,3583420,517,517,517,517,0
|
|
20240403,113400,3583420,517,517,517,517,0
|
|
20240403,113300,3583420,517,517,517,517,0
|
|
20240403,113200,3583420,517,517,517,517,0
|
|
20240403,113100,3583420,517,517,517,517,0
|
|
20240403,113000,3583420,517,517,517,517,0
|
|
20240403,112900,3583420,517,517,517,517,0
|
|
20240403,112800,3583420,517,517,517,517,0
|
|
20240403,112700,3583420,517,517,517,517,0
|
|
20240403,112600,3583420,517,517,517,517,0
|
|
20240403,112500,3583420,517,517,517,517,0
|
|
20240403,112400,3583420,517,517,517,517,0
|
|
20240403,112300,3583420,517,517,517,517,0
|
|
20240403,112200,3583420,517,517,517,517,0
|
|
20240403,112100,3583420,517,517,517,517,0
|
|
20240403,112000,3583420,517,517,517,517,0
|
|
20240403,111900,3583420,517,516,517,516,2
|
|
20240403,111800,3582387,514,514,514,514,0
|
|
20240403,111700,3582387,514,514,514,514,0
|
|
20240403,111600,3582387,514,514,514,514,0
|
|
20240403,111500,3582387,514,514,514,514,1
|
|
20240403,111400,3581873,517,517,517,517,0
|
|
20240403,111300,3581873,517,514,517,514,2
|
|
20240403,111200,3580842,517,517,517,517,0
|
|
20240403,111100,3580842,517,517,517,517,0
|
|
20240403,111000,3580842,517,514,517,514,2
|
|
20240403,110900,3579811,512,512,512,512,0
|
|
20240403,110800,3579811,512,512,512,512,0
|
|
20240403,110700,3579811,512,512,512,512,0
|
|
20240403,110600,3579811,512,512,512,512,0
|
|
20240403,110500,3579811,512,512,512,512,0
|
|
20240403,110400,3579811,512,512,512,512,1000
|
|
20240403,110300,3067811,512,514,514,512,500
|
|
20240403,110200,2811349,515,515,515,515,368
|
|
20240403,110100,2621829,516,516,516,516,0
|
|
20240403,110000,2621829,516,516,516,516,0
|
|
20240403,105900,2621829,516,516,516,516,401
|
|
20240403,105800,2414913,516,516,516,516,0
|
|
20240403,105700,2414913,516,516,516,516,0
|
|
20240403,105600,2414913,516,516,516,516,0
|
|
20240403,105500,2414913,516,516,516,516,0
|
|
20240403,105400,2414913,516,516,516,516,0
|
|
20240403,105300,2414913,516,516,516,516,0
|
|
20240403,105200,2414913,516,516,516,516,0
|
|
20240403,105100,2414913,516,516,516,516,0
|
|
20240403,105000,2414913,516,516,516,516,25
|
|
20240403,104900,2402013,517,517,517,517,0
|
|
20240403,104800,2402013,517,517,517,517,0
|
|
20240403,104700,2402013,517,517,517,517,0
|
|
20240403,104600,2402013,517,517,517,517,0
|
|
20240403,104500,2402013,517,517,517,517,0
|
|
20240403,104400,2402013,517,517,517,517,0
|
|
20240403,104300,2402013,517,517,517,517,0
|
|
20240403,104200,2402013,517,517,517,517,0
|
|
20240403,104100,2402013,517,517,517,517,0
|
|
20240403,104000,2402013,517,517,517,517,0
|
|
20240403,103900,2402013,517,517,517,517,0
|
|
20240403,103800,2402013,517,517,517,517,0
|
|
20240403,103700,2402013,517,517,517,517,0
|
|
20240403,103600,2402013,517,517,517,517,0
|
|
20240403,103500,2402013,517,517,517,517,0
|
|
20240403,103400,2402013,517,517,517,517,0
|
|
20240403,103300,2402013,517,517,517,517,0
|
|
20240403,103200,2402013,517,517,517,517,0
|
|
20240403,103100,2402013,517,517,517,517,11
|
|
20240403,103000,2396326,517,517,517,517,0
|
|
20240403,102900,2396326,517,517,517,517,0
|
|
20240403,102800,2396326,517,517,517,517,0
|
|
20240403,102700,2396326,517,517,517,517,0
|
|
20240403,102600,2396326,517,517,517,517,0
|
|
20240403,102500,2396326,517,517,517,517,0
|
|
20240403,102400,2396326,517,517,517,517,0
|
|
20240403,102300,2396326,517,517,517,517,0
|
|
20240403,102200,2396326,517,517,517,517,0
|
|
20240403,102100,2396326,517,517,517,517,200
|
|
20240403,102000,2292926,517,517,517,517,1
|
|
20240403,101900,2292409,517,517,517,517,0
|
|
20240403,101800,2292409,517,517,517,517,0
|
|
20240403,101700,2292409,517,517,517,517,0
|
|
20240403,101600,2292409,517,517,517,517,0
|
|
20240403,101500,2292409,517,517,517,517,0
|
|
20240403,101400,2292409,517,517,517,517,0
|
|
20240403,101300,2292409,517,517,517,517,0
|
|
20240403,101200,2292409,517,517,517,517,0
|
|
20240403,101100,2292409,517,515,517,515,28
|
|
20240403,101000,2277951,517,517,517,517,0
|
|
20240403,100900,2277951,517,517,517,517,0
|
|
20240403,100800,2277951,517,517,517,517,0
|
|
20240403,100700,2277951,517,517,517,517,0
|
|
20240403,100600,2277951,517,517,517,517,0
|
|
20240403,100500,2277951,517,517,517,517,0
|
|
20240403,100400,2277951,517,517,517,517,0
|
|
20240403,100300,2277951,517,517,517,517,0
|
|
20240403,100200,2277951,517,517,517,517,0
|
|
20240403,100100,2277951,517,517,517,517,0
|
|
20240403,100000,2277951,517,517,517,517,0
|
|
20240403,095900,2277951,517,517,517,517,0
|
|
20240403,095800,2277951,517,517,517,517,2
|
|
20240403,095700,2276917,516,516,516,516,0
|
|
20240403,095600,2276917,516,516,516,516,0
|
|
20240403,095500,2276917,516,516,516,516,3
|
|
20240403,095400,2275369,517,517,517,517,15
|
|
20240403,095300,2267614,517,517,517,517,0
|
|
20240403,095200,2267614,517,516,517,516,2
|
|
20240403,095100,2266581,516,516,516,516,0
|
|
20240403,095000,2266581,516,516,516,516,0
|
|
20240403,094900,2266581,516,516,516,516,0
|
|
20240403,094800,2266581,516,516,516,516,0
|
|
20240403,094700,2266581,516,516,516,516,0
|
|
20240403,094600,2266581,516,516,516,516,0
|
|
20240403,094500,2266581,516,516,516,516,1
|
|
20240403,094400,2266065,517,517,517,517,0
|
|
20240403,094300,2266065,517,517,517,517,0
|
|
20240403,094200,2266065,517,517,517,517,0
|
|
20240403,094100,2266065,517,516,517,516,2
|
|
20240403,094000,2265032,515,515,515,515,1
|
|
20240403,093900,2264517,517,517,517,517,0
|
|
20240403,093800,2264517,517,517,517,517,0
|
|
20240403,093700,2264517,517,517,517,517,0
|
|
20240403,093600,2264517,517,516,517,516,203
|
|
20240403,093500,2159567,516,516,516,516,1
|
|
20240403,093400,2159051,516,516,516,516,2
|
|
20240403,093300,2158019,516,516,516,516,0
|
|
20240403,093200,2158019,516,516,516,516,1
|
|
20240403,093100,2157503,516,516,516,516,1
|
|
20240403,093000,2156987,516,516,516,516,2
|
|
20240403,092900,2155955,515,516,516,515,210
|
|
20240403,092800,2047793,516,516,516,516,0
|
|
20240403,092700,2047793,516,516,516,516,0
|
|
20240403,092600,2047793,516,516,516,516,0
|
|
20240403,092500,2047793,516,516,516,516,0
|
|
20240403,092400,2047793,516,516,516,516,0
|
|
20240403,092300,2047793,516,516,516,516,0
|
|
20240403,092200,2047793,516,516,516,516,0
|
|
20240403,092100,2047793,516,516,516,516,2
|
|
20240403,092000,2046761,516,516,516,516,0
|
|
20240403,091900,2046761,516,516,516,516,1
|
|
20240403,091800,2046245,517,518,518,517,240
|
|
20240403,091700,1922133,517,517,517,517,1
|
|
20240403,091600,1921616,517,517,517,517,1
|
|
20240403,091500,1921099,517,517,517,516,84
|
|
20240403,091400,1877725,524,524,524,524,96
|
|
20240403,091300,1827421,524,524,524,524,54
|
|
20240403,091200,1799125,524,524,524,524,0
|
|
20240403,091100,1799125,524,524,524,524,529
|
|
20240403,091000,1521929,524,524,524,524,168
|
|
20240403,090900,1433897,524,524,524,524,0
|
|
20240403,090800,1433897,524,524,524,524,0
|
|
20240403,090700,1433897,524,524,524,524,0
|
|
20240403,090600,1433897,524,524,524,524,0
|
|
20240403,090500,1433897,524,524,524,524,0
|
|
20240403,090400,1433897,524,524,524,524,0
|
|
20240403,090300,1433897,524,524,524,524,0
|
|
20240403,090200,1433897,524,524,524,524,0
|
|
20240403,090100,1433897,524,524,524,524,0
|
|
20240403,090000,1433897,524,527,527,516,2721
|