645 lines
26 KiB
CSV
645 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194200,7781912,516,516,516,516,983
|
|
20240404,194100,7781912,516,516,516,516,0
|
|
20240404,194000,7781912,516,516,516,516,0
|
|
20240404,193900,7781912,516,516,516,516,0
|
|
20240404,193800,7781912,516,516,516,516,0
|
|
20240404,193700,7781912,516,516,516,516,0
|
|
20240404,193600,7781912,516,516,516,516,0
|
|
20240404,193500,7781912,516,516,516,516,0
|
|
20240404,193400,7781912,516,516,516,516,0
|
|
20240404,193300,7781912,516,516,516,516,0
|
|
20240404,193200,7781912,516,516,516,516,0
|
|
20240404,193100,7781912,516,516,516,516,0
|
|
20240404,193000,7781912,516,516,516,516,0
|
|
20240404,192900,7781912,516,516,516,516,0
|
|
20240404,192800,7781912,516,516,516,516,0
|
|
20240404,192700,7781912,516,516,516,516,0
|
|
20240404,192600,7781912,516,516,516,516,0
|
|
20240404,192500,7781912,516,516,516,516,0
|
|
20240404,192400,7781912,516,516,516,516,0
|
|
20240404,192300,7781912,516,516,516,516,0
|
|
20240404,192200,7781912,516,516,516,516,0
|
|
20240404,192100,7781912,516,516,516,516,0
|
|
20240404,192000,7781912,516,516,516,516,0
|
|
20240404,191900,7781912,516,516,516,516,0
|
|
20240404,191800,7781912,516,516,516,516,0
|
|
20240404,191700,7781912,516,516,516,516,0
|
|
20240404,191600,7781912,516,516,516,516,0
|
|
20240404,191500,7781912,516,516,516,516,0
|
|
20240404,191400,7781912,516,516,516,516,0
|
|
20240404,191300,7781912,516,516,516,516,0
|
|
20240404,191200,7781912,516,516,516,516,983
|
|
20240404,191100,7781912,516,516,516,516,0
|
|
20240404,191000,7781912,516,516,516,516,0
|
|
20240404,190900,7781912,516,516,516,516,0
|
|
20240404,190800,7781912,516,516,516,516,0
|
|
20240404,190700,7781912,516,516,516,516,0
|
|
20240404,190600,7781912,516,516,516,516,0
|
|
20240404,190500,7781912,516,516,516,516,0
|
|
20240404,190400,7781912,516,516,516,516,0
|
|
20240404,190300,7781912,516,516,516,516,0
|
|
20240404,190200,7781912,516,516,516,516,0
|
|
20240404,190100,7781912,516,516,516,516,0
|
|
20240404,190000,7781912,516,516,516,516,0
|
|
20240404,185900,7781912,516,516,516,516,0
|
|
20240404,185800,7781912,516,516,516,516,0
|
|
20240404,185700,7781912,516,516,516,516,0
|
|
20240404,185600,7781912,516,516,516,516,0
|
|
20240404,185500,7781912,516,516,516,516,0
|
|
20240404,185400,7781912,516,516,516,516,0
|
|
20240404,185300,7781912,516,516,516,516,0
|
|
20240404,185200,7781912,516,516,516,516,0
|
|
20240404,185100,7781912,516,516,516,516,0
|
|
20240404,185000,7781912,516,516,516,516,0
|
|
20240404,184900,7781912,516,516,516,516,0
|
|
20240404,184800,7781912,516,516,516,516,0
|
|
20240404,184700,7781912,516,516,516,516,0
|
|
20240404,184600,7781912,516,516,516,516,0
|
|
20240404,184500,7781912,516,516,516,516,0
|
|
20240404,184400,7781912,516,516,516,516,0
|
|
20240404,184300,7781912,516,516,516,516,0
|
|
20240404,184200,7781912,516,516,516,516,983
|
|
20240404,184100,7781912,516,516,516,516,0
|
|
20240404,184000,7781912,516,516,516,516,0
|
|
20240404,183900,7781912,516,516,516,516,0
|
|
20240404,183800,7781912,516,516,516,516,0
|
|
20240404,183700,7781912,516,516,516,516,0
|
|
20240404,183600,7781912,516,516,516,516,0
|
|
20240404,183500,7781912,516,516,516,516,0
|
|
20240404,183400,7781912,516,516,516,516,0
|
|
20240404,183300,7781912,516,516,516,516,0
|
|
20240404,183200,7781912,516,516,516,516,0
|
|
20240404,183100,7781912,516,516,516,516,0
|
|
20240404,183000,7781912,516,516,516,516,0
|
|
20240404,182900,7781912,516,516,516,516,0
|
|
20240404,182800,7781912,516,516,516,516,0
|
|
20240404,182700,7781912,516,516,516,516,0
|
|
20240404,182600,7781912,516,516,516,516,0
|
|
20240404,182500,7781912,516,516,516,516,0
|
|
20240404,182400,7781912,516,516,516,516,0
|
|
20240404,182300,7781912,516,516,516,516,0
|
|
20240404,182200,7781912,516,516,516,516,0
|
|
20240404,182100,7781912,516,516,516,516,0
|
|
20240404,182000,7781912,516,516,516,516,0
|
|
20240404,181900,7781912,516,516,516,516,0
|
|
20240404,181800,7781912,516,516,516,516,0
|
|
20240404,181700,7781912,516,516,516,516,0
|
|
20240404,181600,7781912,516,516,516,516,0
|
|
20240404,181500,7781912,516,516,516,516,0
|
|
20240404,181400,7781912,516,516,516,516,0
|
|
20240404,181300,7781912,516,516,516,516,0
|
|
20240404,181200,7781912,516,516,516,516,983
|
|
20240404,181100,7781912,516,516,516,516,0
|
|
20240404,181000,7781912,516,516,516,516,0
|
|
20240404,180900,7781912,516,516,516,516,0
|
|
20240404,180800,7781912,516,516,516,516,0
|
|
20240404,180700,7781912,516,516,516,516,0
|
|
20240404,180600,7781912,516,516,516,516,0
|
|
20240404,180500,7781912,516,516,516,516,0
|
|
20240404,180400,7781912,516,516,516,516,0
|
|
20240404,180300,7781912,516,516,516,516,0
|
|
20240404,180200,7781912,516,516,516,516,0
|
|
20240404,180100,7781912,516,516,516,516,0
|
|
20240404,180000,7781912,516,516,516,516,0
|
|
20240404,175900,7781912,516,516,516,516,0
|
|
20240404,175800,7781912,516,516,516,516,0
|
|
20240404,175700,7781912,516,516,516,516,0
|
|
20240404,175600,7781912,516,516,516,516,0
|
|
20240404,175500,7781912,516,516,516,516,0
|
|
20240404,175400,7781912,516,516,516,516,0
|
|
20240404,175300,7781912,516,516,516,516,0
|
|
20240404,175200,7781912,516,516,516,516,0
|
|
20240404,175100,7781912,516,516,516,516,0
|
|
20240404,175000,7781912,516,516,516,516,0
|
|
20240404,174900,7781912,516,516,516,516,0
|
|
20240404,174800,7781912,516,516,516,516,0
|
|
20240404,174700,7781912,516,516,516,516,0
|
|
20240404,174600,7781912,516,516,516,516,0
|
|
20240404,174500,7781912,516,516,516,516,0
|
|
20240404,174400,7781912,516,516,516,516,0
|
|
20240404,174300,7781912,516,516,516,516,0
|
|
20240404,174200,7781912,516,516,516,516,983
|
|
20240404,174100,7781912,516,516,516,516,0
|
|
20240404,174000,7781912,516,516,516,516,0
|
|
20240404,173900,7781912,516,516,516,516,0
|
|
20240404,173800,7781912,516,516,516,516,0
|
|
20240404,173700,7781912,516,516,516,516,0
|
|
20240404,173600,7781912,516,516,516,516,0
|
|
20240404,173500,7781912,516,516,516,516,0
|
|
20240404,173400,7781912,516,516,516,516,0
|
|
20240404,173300,7781912,516,516,516,516,0
|
|
20240404,173200,7781912,516,516,516,516,0
|
|
20240404,173100,7781912,516,516,516,516,0
|
|
20240404,173000,7781912,516,516,516,516,0
|
|
20240404,172900,7781912,516,516,516,516,0
|
|
20240404,172800,7781912,516,516,516,516,0
|
|
20240404,172700,7781912,516,516,516,516,0
|
|
20240404,172600,7781912,516,516,516,516,0
|
|
20240404,172500,7781912,516,516,516,516,0
|
|
20240404,172400,7781912,516,516,516,516,0
|
|
20240404,172300,7781912,516,516,516,516,0
|
|
20240404,172200,7781912,516,516,516,516,0
|
|
20240404,172100,7781912,516,516,516,516,0
|
|
20240404,172000,7781912,516,516,516,516,0
|
|
20240404,171900,7781912,516,516,516,516,0
|
|
20240404,171800,7781912,516,516,516,516,0
|
|
20240404,171700,7781912,516,516,516,516,0
|
|
20240404,171600,7781912,516,516,516,516,0
|
|
20240404,171500,7781912,516,516,516,516,0
|
|
20240404,171400,7781912,516,516,516,516,0
|
|
20240404,171300,7781912,516,516,516,516,0
|
|
20240404,171200,7781912,516,516,516,516,983
|
|
20240404,171100,7781912,516,516,516,516,0
|
|
20240404,171000,7781912,516,516,516,516,0
|
|
20240404,170900,7781912,516,516,516,516,0
|
|
20240404,170800,7781912,516,516,516,516,0
|
|
20240404,170700,7781912,516,516,516,516,0
|
|
20240404,170600,7781912,516,516,516,516,0
|
|
20240404,170500,7781912,516,516,516,516,0
|
|
20240404,170400,7781912,516,516,516,516,0
|
|
20240404,170300,7781912,516,516,516,516,0
|
|
20240404,170200,7781912,516,516,516,516,0
|
|
20240404,170100,7781912,516,516,516,516,0
|
|
20240404,170000,7781912,516,516,516,516,0
|
|
20240404,165900,7781912,516,516,516,516,0
|
|
20240404,165800,7781912,516,516,516,516,0
|
|
20240404,165700,7781912,516,516,516,516,0
|
|
20240404,165600,7781912,516,516,516,516,0
|
|
20240404,165500,7781912,516,516,516,516,0
|
|
20240404,165400,7781912,516,516,516,516,0
|
|
20240404,165300,7781912,516,516,516,516,0
|
|
20240404,165200,7781912,516,516,516,516,0
|
|
20240404,165100,7781912,516,516,516,516,0
|
|
20240404,165000,7781912,516,516,516,516,0
|
|
20240404,164900,7781912,516,516,516,516,0
|
|
20240404,164800,7781912,516,516,516,516,0
|
|
20240404,164700,7781912,516,516,516,516,0
|
|
20240404,164600,7781912,516,516,516,516,0
|
|
20240404,164500,7781912,516,516,516,516,0
|
|
20240404,164400,7781912,516,516,516,516,0
|
|
20240404,164300,7781912,516,516,516,516,0
|
|
20240404,164200,7781912,516,516,516,516,983
|
|
20240404,164100,7781912,516,516,516,516,0
|
|
20240404,164000,7781912,516,516,516,516,0
|
|
20240404,163900,7781912,516,516,516,516,0
|
|
20240404,163800,7781912,516,516,516,516,0
|
|
20240404,163700,7781912,516,516,516,516,0
|
|
20240404,163600,7781912,516,516,516,516,0
|
|
20240404,163500,7781912,516,516,516,516,0
|
|
20240404,163400,7781912,516,516,516,516,0
|
|
20240404,163300,7781912,516,516,516,516,0
|
|
20240404,163200,7781912,516,516,516,516,0
|
|
20240404,163100,7781912,516,516,516,516,0
|
|
20240404,163000,7781912,516,516,516,516,0
|
|
20240404,162900,7781912,516,516,516,516,0
|
|
20240404,162800,7781912,516,516,516,516,0
|
|
20240404,162700,7781912,516,516,516,516,0
|
|
20240404,162600,7781912,516,516,516,516,0
|
|
20240404,162500,7781912,516,516,516,516,0
|
|
20240404,162400,7781912,516,516,516,516,0
|
|
20240404,162300,7781912,516,516,516,516,0
|
|
20240404,162200,7781912,516,516,516,516,0
|
|
20240404,162100,7781912,516,516,516,516,0
|
|
20240404,162000,7781912,516,516,516,516,0
|
|
20240404,161900,7781912,516,516,516,516,0
|
|
20240404,161800,7781912,516,516,516,516,0
|
|
20240404,161700,7781912,516,516,516,516,0
|
|
20240404,161600,7781912,516,516,516,516,0
|
|
20240404,161500,7781912,516,516,516,516,0
|
|
20240404,161400,7781912,516,516,516,516,0
|
|
20240404,161300,7781912,516,516,516,516,0
|
|
20240404,161200,7781912,516,516,516,516,983
|
|
20240404,161100,7781912,516,516,516,516,0
|
|
20240404,161000,7781912,516,516,516,516,0
|
|
20240404,160900,7781912,516,516,516,516,0
|
|
20240404,160800,7781912,516,516,516,516,0
|
|
20240404,160700,7781912,516,516,516,516,0
|
|
20240404,160600,7781912,516,516,516,516,0
|
|
20240404,160500,7781912,516,516,516,516,0
|
|
20240404,160400,7781912,516,516,516,516,0
|
|
20240404,160300,7781912,516,516,516,516,0
|
|
20240404,160200,7781912,516,516,516,516,0
|
|
20240404,160100,7781912,516,516,516,516,0
|
|
20240404,160000,7781912,516,516,516,516,0
|
|
20240404,155900,7781912,516,516,516,516,0
|
|
20240404,155800,7781912,516,516,516,516,0
|
|
20240404,155700,7781912,516,516,516,516,0
|
|
20240404,155600,7781912,516,516,516,516,0
|
|
20240404,155500,7781912,516,516,516,516,0
|
|
20240404,155400,7781912,516,516,516,516,0
|
|
20240404,155300,7781912,516,516,516,516,0
|
|
20240404,155200,7781912,516,516,516,516,0
|
|
20240404,155100,7781912,516,516,516,516,0
|
|
20240404,155000,7781912,516,516,516,516,0
|
|
20240404,154900,7781912,516,516,516,516,0
|
|
20240404,154800,7781912,516,516,516,516,0
|
|
20240404,154700,7781912,516,516,516,516,0
|
|
20240404,154600,7781912,516,516,516,516,0
|
|
20240404,154500,7781912,516,516,516,516,0
|
|
20240404,154400,7781912,516,516,516,516,0
|
|
20240404,154300,7781912,516,516,516,516,0
|
|
20240404,154200,7781912,516,516,516,516,983
|
|
20240404,154100,7781912,516,516,516,516,0
|
|
20240404,154000,7781912,516,516,516,516,0
|
|
20240404,153900,7781912,516,516,516,516,0
|
|
20240404,153800,7781912,516,516,516,516,0
|
|
20240404,153700,7781912,516,516,516,516,0
|
|
20240404,153600,7781912,516,516,516,516,0
|
|
20240404,153500,7781912,516,516,516,516,0
|
|
20240404,153400,7781912,516,516,516,516,0
|
|
20240404,153300,7781912,516,516,516,516,0
|
|
20240404,153200,7781912,516,516,516,516,0
|
|
20240404,153100,7781912,516,516,516,516,0
|
|
20240404,153000,7781912,516,516,516,516,983
|
|
20240404,152900,7274684,520,520,520,520,0
|
|
20240404,152800,7274684,520,520,520,520,0
|
|
20240404,152700,7274684,520,520,520,520,0
|
|
20240404,152600,7274684,520,520,520,520,0
|
|
20240404,152500,7274684,520,520,520,520,0
|
|
20240404,152400,7274684,520,520,520,520,0
|
|
20240404,152300,7274684,520,520,520,520,0
|
|
20240404,152200,7274684,520,520,520,520,0
|
|
20240404,152100,7274684,520,520,520,520,0
|
|
20240404,152000,7274684,520,520,520,520,0
|
|
20240404,151900,7274684,520,520,520,520,0
|
|
20240404,151800,7274684,520,520,520,520,1
|
|
20240404,151700,7274164,516,516,516,516,758
|
|
20240404,151600,6883036,520,520,520,520,0
|
|
20240404,151500,6883036,520,520,520,520,0
|
|
20240404,151400,6883036,520,520,520,520,0
|
|
20240404,151300,6883036,520,520,520,520,0
|
|
20240404,151200,6883036,520,520,520,520,0
|
|
20240404,151100,6883036,520,520,520,520,60
|
|
20240404,151000,6851836,520,520,520,520,0
|
|
20240404,150900,6851836,520,520,520,520,0
|
|
20240404,150800,6851836,520,520,520,520,0
|
|
20240404,150700,6851836,520,520,520,520,0
|
|
20240404,150600,6851836,520,520,520,520,150
|
|
20240404,150500,6773836,520,520,520,520,0
|
|
20240404,150400,6773836,520,520,520,520,0
|
|
20240404,150300,6773836,520,520,520,520,0
|
|
20240404,150200,6773836,520,520,520,520,0
|
|
20240404,150100,6773836,520,520,520,520,0
|
|
20240404,150000,6773836,520,520,520,520,0
|
|
20240404,145900,6773836,520,520,520,520,0
|
|
20240404,145800,6773836,520,520,520,520,0
|
|
20240404,145700,6773836,520,520,520,520,0
|
|
20240404,145600,6773836,520,520,520,520,0
|
|
20240404,145500,6773836,520,520,520,520,0
|
|
20240404,145400,6773836,520,520,520,520,658
|
|
20240404,145300,6431676,520,520,520,520,0
|
|
20240404,145200,6431676,520,520,520,520,0
|
|
20240404,145100,6431676,520,520,520,520,0
|
|
20240404,145000,6431676,520,520,520,520,0
|
|
20240404,144900,6431676,520,520,520,520,0
|
|
20240404,144800,6431676,520,520,520,520,0
|
|
20240404,144700,6431676,520,517,520,517,100
|
|
20240404,144600,6379679,520,520,520,520,0
|
|
20240404,144500,6379679,520,517,520,517,3
|
|
20240404,144400,6378123,515,515,515,515,3
|
|
20240404,144300,6376578,515,516,516,515,11
|
|
20240404,144200,6370906,520,520,520,520,0
|
|
20240404,144100,6370906,520,520,520,520,0
|
|
20240404,144000,6370906,520,520,520,520,0
|
|
20240404,143900,6370906,520,520,520,520,0
|
|
20240404,143800,6370906,520,520,520,520,0
|
|
20240404,143700,6370906,520,520,520,520,0
|
|
20240404,143600,6370906,520,520,520,520,0
|
|
20240404,143500,6370906,520,520,520,520,0
|
|
20240404,143400,6370906,520,520,520,520,0
|
|
20240404,143300,6370906,520,520,520,520,0
|
|
20240404,143200,6370906,520,520,520,520,0
|
|
20240404,143100,6370906,520,520,520,520,0
|
|
20240404,143000,6370906,520,518,520,518,2
|
|
20240404,142900,6369868,517,517,517,517,1
|
|
20240404,142800,6369351,520,520,520,520,0
|
|
20240404,142700,6369351,520,520,520,520,0
|
|
20240404,142600,6369351,520,520,520,520,0
|
|
20240404,142500,6369351,520,520,520,520,0
|
|
20240404,142400,6369351,520,520,520,520,0
|
|
20240404,142300,6369351,520,520,520,520,0
|
|
20240404,142200,6369351,520,520,520,520,0
|
|
20240404,142100,6369351,520,520,520,520,0
|
|
20240404,142000,6369351,520,517,520,517,4
|
|
20240404,141900,6367276,519,519,519,519,0
|
|
20240404,141800,6367276,519,519,519,519,0
|
|
20240404,141700,6367276,519,519,519,519,0
|
|
20240404,141600,6367276,519,519,519,519,0
|
|
20240404,141500,6367276,519,519,519,519,0
|
|
20240404,141400,6367276,519,517,519,517,40
|
|
20240404,141300,6346520,519,517,519,517,10
|
|
20240404,141200,6341332,519,519,519,519,0
|
|
20240404,141100,6341332,519,519,519,519,0
|
|
20240404,141000,6341332,519,519,519,519,0
|
|
20240404,140900,6341332,519,517,519,517,19
|
|
20240404,140800,6331473,519,517,519,517,17
|
|
20240404,140700,6322652,519,517,519,517,14
|
|
20240404,140600,6315388,519,519,519,519,0
|
|
20240404,140500,6315388,519,519,519,519,0
|
|
20240404,140400,6315388,519,519,519,519,0
|
|
20240404,140300,6315388,519,519,519,519,0
|
|
20240404,140200,6315388,519,519,519,519,0
|
|
20240404,140100,6315388,519,519,519,519,0
|
|
20240404,140000,6315388,519,519,519,519,0
|
|
20240404,135900,6315388,519,519,519,519,0
|
|
20240404,135800,6315388,519,519,519,519,0
|
|
20240404,135700,6315388,519,519,519,519,0
|
|
20240404,135600,6315388,519,519,519,519,0
|
|
20240404,135500,6315388,519,517,519,517,2
|
|
20240404,135400,6314352,519,519,519,519,0
|
|
20240404,135300,6314352,519,519,519,519,0
|
|
20240404,135200,6314352,519,517,519,517,2
|
|
20240404,135100,6313316,519,519,519,519,0
|
|
20240404,135000,6313316,519,519,519,519,0
|
|
20240404,134900,6313316,519,517,519,517,2
|
|
20240404,134800,6312280,519,519,519,519,0
|
|
20240404,134700,6312280,519,519,519,519,0
|
|
20240404,134600,6312280,519,519,519,519,0
|
|
20240404,134500,6312280,519,519,519,519,0
|
|
20240404,134400,6312280,519,517,519,517,2
|
|
20240404,134300,6311244,514,514,514,514,0
|
|
20240404,134200,6311244,514,514,514,514,0
|
|
20240404,134100,6311244,514,516,516,514,6243
|
|
20240404,134000,3096171,516,516,516,516,30
|
|
20240404,133900,3080691,516,516,516,516,0
|
|
20240404,133800,3080691,516,518,518,516,60
|
|
20240404,133700,3049615,518,518,518,518,0
|
|
20240404,133600,3049615,518,518,518,518,40
|
|
20240404,133500,3028895,520,520,520,520,0
|
|
20240404,133400,3028895,520,520,520,520,0
|
|
20240404,133300,3028895,520,520,520,520,0
|
|
20240404,133200,3028895,520,520,520,520,0
|
|
20240404,133100,3028895,520,520,520,520,0
|
|
20240404,133000,3028895,520,520,520,520,0
|
|
20240404,132900,3028895,520,520,520,520,0
|
|
20240404,132800,3028895,520,520,520,520,0
|
|
20240404,132700,3028895,520,520,520,520,0
|
|
20240404,132600,3028895,520,520,520,520,0
|
|
20240404,132500,3028895,520,520,520,520,0
|
|
20240404,132400,3028895,520,520,520,520,0
|
|
20240404,132300,3028895,520,520,520,520,0
|
|
20240404,132200,3028895,520,520,520,520,0
|
|
20240404,132100,3028895,520,520,520,520,0
|
|
20240404,132000,3028895,520,520,520,520,0
|
|
20240404,131900,3028895,520,520,520,520,0
|
|
20240404,131800,3028895,520,520,520,520,0
|
|
20240404,131700,3028895,520,520,520,520,1
|
|
20240404,131600,3028375,518,518,518,518,10
|
|
20240404,131500,3023195,518,518,518,518,0
|
|
20240404,131400,3023195,518,518,518,518,0
|
|
20240404,131300,3023195,518,518,518,518,0
|
|
20240404,131200,3023195,518,518,518,518,0
|
|
20240404,131100,3023195,518,518,518,518,0
|
|
20240404,131000,3023195,518,518,518,518,1
|
|
20240404,130900,3022677,520,520,520,520,0
|
|
20240404,130800,3022677,520,520,520,520,0
|
|
20240404,130700,3022677,520,520,520,520,0
|
|
20240404,130600,3022677,520,520,520,520,0
|
|
20240404,130500,3022677,520,520,520,520,0
|
|
20240404,130400,3022677,520,520,520,520,0
|
|
20240404,130300,3022677,520,520,520,520,0
|
|
20240404,130200,3022677,520,520,520,520,0
|
|
20240404,130100,3022677,520,520,520,520,0
|
|
20240404,130000,3022677,520,520,520,520,0
|
|
20240404,125900,3022677,520,520,520,520,0
|
|
20240404,125800,3022677,520,520,520,520,0
|
|
20240404,125700,3022677,520,520,520,520,0
|
|
20240404,125600,3022677,520,520,520,520,0
|
|
20240404,125500,3022677,520,520,520,520,0
|
|
20240404,125400,3022677,520,520,520,520,0
|
|
20240404,125300,3022677,520,520,520,520,0
|
|
20240404,125200,3022677,520,520,520,520,0
|
|
20240404,125100,3022677,520,520,520,520,0
|
|
20240404,125000,3022677,520,520,520,520,0
|
|
20240404,124900,3022677,520,520,520,520,0
|
|
20240404,124800,3022677,520,520,520,520,0
|
|
20240404,124700,3022677,520,520,520,520,0
|
|
20240404,124600,3022677,520,520,520,520,0
|
|
20240404,124500,3022677,520,520,520,520,0
|
|
20240404,124400,3022677,520,520,520,520,0
|
|
20240404,124300,3022677,520,517,520,517,4
|
|
20240404,124200,3020600,515,515,515,515,0
|
|
20240404,124100,3020600,515,515,515,515,0
|
|
20240404,124000,3020600,515,515,515,515,0
|
|
20240404,123900,3020600,515,515,515,515,0
|
|
20240404,123800,3020600,515,515,515,515,1
|
|
20240404,123700,3020085,520,520,520,520,0
|
|
20240404,123600,3020085,520,516,520,515,352
|
|
20240404,123500,2838757,520,520,520,520,0
|
|
20240404,123400,2838757,520,520,520,520,0
|
|
20240404,123300,2838757,520,520,520,520,0
|
|
20240404,123200,2838757,520,520,520,520,0
|
|
20240404,123100,2838757,520,520,520,520,0
|
|
20240404,123000,2838757,520,520,520,520,0
|
|
20240404,122900,2838757,520,520,520,520,0
|
|
20240404,122800,2838757,520,518,520,518,2
|
|
20240404,122700,2837719,516,516,516,516,0
|
|
20240404,122600,2837719,516,516,516,516,2
|
|
20240404,122500,2836687,520,520,520,520,0
|
|
20240404,122400,2836687,520,520,520,520,0
|
|
20240404,122300,2836687,520,520,520,520,0
|
|
20240404,122200,2836687,520,520,520,520,0
|
|
20240404,122100,2836687,520,520,520,520,0
|
|
20240404,122000,2836687,520,520,520,520,0
|
|
20240404,121900,2836687,520,520,520,520,0
|
|
20240404,121800,2836687,520,520,520,520,0
|
|
20240404,121700,2836687,520,520,520,520,0
|
|
20240404,121600,2836687,520,520,520,520,0
|
|
20240404,121500,2836687,520,518,520,518,2
|
|
20240404,121400,2835649,518,518,518,518,0
|
|
20240404,121300,2835649,518,518,518,518,0
|
|
20240404,121200,2835649,518,518,518,518,0
|
|
20240404,121100,2835649,518,518,518,518,0
|
|
20240404,121000,2835649,518,518,518,518,1
|
|
20240404,120900,2835131,520,520,520,520,0
|
|
20240404,120800,2835131,520,518,520,518,2
|
|
20240404,120700,2834093,520,520,520,520,0
|
|
20240404,120600,2834093,520,520,520,520,0
|
|
20240404,120500,2834093,520,520,520,520,0
|
|
20240404,120400,2834093,520,518,520,518,2
|
|
20240404,120300,2833055,520,520,520,520,0
|
|
20240404,120200,2833055,520,520,520,520,0
|
|
20240404,120100,2833055,520,520,520,520,0
|
|
20240404,120000,2833055,520,520,520,520,0
|
|
20240404,115900,2833055,520,518,520,518,2
|
|
20240404,115800,2832017,520,520,520,520,0
|
|
20240404,115700,2832017,520,520,520,520,0
|
|
20240404,115600,2832017,520,520,520,520,0
|
|
20240404,115500,2832017,520,520,520,520,0
|
|
20240404,115400,2832017,520,520,520,520,0
|
|
20240404,115300,2832017,520,520,520,520,1
|
|
20240404,115200,2831497,520,520,520,520,0
|
|
20240404,115100,2831497,520,520,520,520,0
|
|
20240404,115000,2831497,520,520,520,520,0
|
|
20240404,114900,2831497,520,520,520,520,0
|
|
20240404,114800,2831497,520,520,520,520,0
|
|
20240404,114700,2831497,520,520,520,520,0
|
|
20240404,114600,2831497,520,520,520,520,0
|
|
20240404,114500,2831497,520,520,520,520,0
|
|
20240404,114400,2831497,520,520,520,520,0
|
|
20240404,114300,2831497,520,520,520,520,1
|
|
20240404,114200,2830977,518,518,518,518,500
|
|
20240404,114100,2571977,520,520,520,520,0
|
|
20240404,114000,2571977,520,520,520,520,0
|
|
20240404,113900,2571977,520,520,520,520,0
|
|
20240404,113800,2571977,520,520,520,520,0
|
|
20240404,113700,2571977,520,520,520,520,0
|
|
20240404,113600,2571977,520,520,520,520,0
|
|
20240404,113500,2571977,520,520,520,520,0
|
|
20240404,113400,2571977,520,520,520,520,0
|
|
20240404,113300,2571977,520,520,520,520,0
|
|
20240404,113200,2571977,520,520,520,520,0
|
|
20240404,113100,2571977,520,520,520,520,0
|
|
20240404,113000,2571977,520,520,520,520,5
|
|
20240404,112900,2569377,520,520,520,520,0
|
|
20240404,112800,2569377,520,520,520,520,0
|
|
20240404,112700,2569377,520,520,520,520,0
|
|
20240404,112600,2569377,520,520,520,520,0
|
|
20240404,112500,2569377,520,520,520,520,0
|
|
20240404,112400,2569377,520,520,520,520,0
|
|
20240404,112300,2569377,520,520,520,520,0
|
|
20240404,112200,2569377,520,520,520,520,0
|
|
20240404,112100,2569377,520,520,520,520,0
|
|
20240404,112000,2569377,520,520,520,520,0
|
|
20240404,111900,2569377,520,520,520,520,5
|
|
20240404,111800,2566777,520,520,520,520,100
|
|
20240404,111700,2514777,520,519,520,519,19
|
|
20240404,111600,2504915,520,520,520,520,0
|
|
20240404,111500,2504915,520,520,520,520,0
|
|
20240404,111400,2504915,520,520,520,520,0
|
|
20240404,111300,2504915,520,520,520,520,0
|
|
20240404,111200,2504915,520,520,520,520,0
|
|
20240404,111100,2504915,520,520,520,520,0
|
|
20240404,111000,2504915,520,520,520,520,0
|
|
20240404,110900,2504915,520,520,520,520,0
|
|
20240404,110800,2504915,520,520,520,520,0
|
|
20240404,110700,2504915,520,520,520,520,0
|
|
20240404,110600,2504915,520,520,520,520,0
|
|
20240404,110500,2504915,520,520,520,520,0
|
|
20240404,110400,2504915,520,520,520,520,0
|
|
20240404,110300,2504915,520,520,520,520,0
|
|
20240404,110200,2504915,520,520,520,520,0
|
|
20240404,110100,2504915,520,520,520,520,0
|
|
20240404,110000,2504915,520,520,520,520,0
|
|
20240404,105900,2504915,520,520,520,520,0
|
|
20240404,105800,2504915,520,520,520,520,0
|
|
20240404,105700,2504915,520,520,520,520,0
|
|
20240404,105600,2504915,520,520,520,520,0
|
|
20240404,105500,2504915,520,520,520,520,0
|
|
20240404,105400,2504915,520,520,520,520,0
|
|
20240404,105300,2504915,520,519,520,519,50
|
|
20240404,105200,2478916,520,518,520,518,20
|
|
20240404,105100,2468551,517,517,517,517,0
|
|
20240404,105000,2468551,517,517,517,517,0
|
|
20240404,104900,2468551,517,517,517,517,0
|
|
20240404,104800,2468551,517,517,517,517,5
|
|
20240404,104700,2465966,517,517,517,517,0
|
|
20240404,104600,2465966,517,517,517,517,10
|
|
20240404,104500,2460796,517,517,517,517,0
|
|
20240404,104400,2460796,517,517,517,517,0
|
|
20240404,104300,2460796,517,517,517,517,0
|
|
20240404,104200,2460796,517,517,517,517,0
|
|
20240404,104100,2460796,517,517,517,517,0
|
|
20240404,104000,2460796,517,516,517,516,2
|
|
20240404,103900,2459763,516,516,516,516,0
|
|
20240404,103800,2459763,516,516,516,516,0
|
|
20240404,103700,2459763,516,516,516,516,170
|
|
20240404,103600,2372043,515,515,515,515,0
|
|
20240404,103500,2372043,515,516,516,515,3322
|
|
20240404,103400,657913,516,516,516,516,0
|
|
20240404,103300,657913,516,516,516,516,0
|
|
20240404,103200,657913,516,516,516,516,0
|
|
20240404,103100,657913,516,516,516,516,0
|
|
20240404,103000,657913,516,516,516,516,2
|
|
20240404,102900,656881,515,515,515,515,0
|
|
20240404,102800,656881,515,515,515,515,0
|
|
20240404,102700,656881,515,515,515,515,0
|
|
20240404,102600,656881,515,515,515,515,0
|
|
20240404,102500,656881,515,515,515,515,0
|
|
20240404,102400,656881,515,515,515,515,0
|
|
20240404,102300,656881,515,515,515,515,0
|
|
20240404,102200,656881,515,515,515,515,0
|
|
20240404,102100,656881,515,515,515,515,0
|
|
20240404,102000,656881,515,515,515,515,0
|
|
20240404,101900,656881,515,515,515,515,0
|
|
20240404,101800,656881,515,515,515,515,0
|
|
20240404,101700,656881,515,515,515,515,0
|
|
20240404,101600,656881,515,515,515,515,0
|
|
20240404,101500,656881,515,515,515,515,0
|
|
20240404,101400,656881,515,515,515,515,0
|
|
20240404,101300,656881,515,515,515,515,0
|
|
20240404,101200,656881,515,515,515,515,0
|
|
20240404,101100,656881,515,515,515,515,0
|
|
20240404,101000,656881,515,515,515,515,0
|
|
20240404,100900,656881,515,515,515,515,0
|
|
20240404,100800,656881,515,515,515,515,0
|
|
20240404,100700,656881,515,515,515,515,0
|
|
20240404,100600,656881,515,516,516,515,30
|
|
20240404,100500,641409,517,517,517,517,0
|
|
20240404,100400,641409,517,517,517,517,0
|
|
20240404,100300,641409,517,517,517,517,0
|
|
20240404,100200,641409,517,517,517,517,0
|
|
20240404,100100,641409,517,517,517,517,0
|
|
20240404,100000,641409,517,517,517,517,0
|
|
20240404,095900,641409,517,517,517,517,1
|
|
20240404,095800,640892,517,517,517,517,0
|
|
20240404,095700,640892,517,516,517,516,3
|
|
20240404,095600,639342,522,522,522,522,0
|
|
20240404,095500,639342,522,522,522,522,0
|
|
20240404,095400,639342,522,522,522,522,0
|
|
20240404,095300,639342,522,522,522,522,0
|
|
20240404,095200,639342,522,522,522,522,0
|
|
20240404,095100,639342,522,522,522,522,0
|
|
20240404,095000,639342,522,522,522,522,0
|
|
20240404,094900,639342,522,522,522,522,0
|
|
20240404,094800,639342,522,517,522,517,2
|
|
20240404,094700,638303,522,522,522,522,0
|
|
20240404,094600,638303,522,517,522,517,2
|
|
20240404,094500,637264,515,517,521,515,11
|
|
20240404,094400,631543,517,517,517,517,1
|
|
20240404,094300,631026,521,521,521,521,0
|
|
20240404,094200,631026,521,521,521,521,0
|
|
20240404,094100,631026,521,521,521,521,0
|
|
20240404,094000,631026,521,521,521,521,0
|
|
20240404,093900,631026,521,521,521,521,0
|
|
20240404,093800,631026,521,521,521,521,0
|
|
20240404,093700,631026,521,521,521,521,0
|
|
20240404,093600,631026,521,517,521,517,3
|
|
20240404,093500,629471,523,523,523,523,0
|
|
20240404,093400,629471,523,523,523,523,0
|
|
20240404,093300,629471,523,517,523,517,2
|
|
20240404,093200,628431,515,515,515,515,1
|
|
20240404,093100,627916,523,523,523,523,0
|
|
20240404,093000,627916,523,523,523,523,0
|
|
20240404,092900,627916,523,517,523,517,6
|
|
20240404,092800,624808,515,515,515,515,1
|
|
20240404,092700,624293,520,520,520,520,0
|
|
20240404,092600,624293,520,520,520,520,0
|
|
20240404,092500,624293,520,517,524,517,21
|
|
20240404,092400,613384,517,520,524,517,26
|
|
20240404,092300,599890,517,517,517,517,10
|
|
20240404,092200,594720,524,517,524,515,11
|
|
20240404,092100,589023,517,517,517,517,3
|
|
20240404,092000,587472,515,515,515,515,0
|
|
20240404,091900,587472,515,515,515,514,377
|
|
20240404,091800,393318,516,518,525,515,746
|
|
20240404,091700,8873,526,519,526,519,3
|
|
20240404,091600,7303,518,518,518,518,1
|
|
20240404,091500,6785,526,526,526,526,0
|
|
20240404,091400,6785,526,526,526,526,0
|
|
20240404,091300,6785,526,526,526,526,0
|
|
20240404,091200,6785,526,526,526,526,0
|
|
20240404,091100,6785,526,526,526,526,0
|
|
20240404,091000,6785,526,526,526,526,0
|
|
20240404,090900,6785,526,525,526,525,2
|
|
20240404,090800,5734,526,526,526,526,0
|
|
20240404,090700,5734,526,524,526,524,3
|
|
20240404,090600,4159,517,516,517,516,2
|
|
20240404,090500,3126,526,526,526,526,0
|
|
20240404,090400,3126,526,526,526,526,0
|
|
20240404,090300,3126,526,526,526,526,0
|
|
20240404,090200,3126,526,526,526,526,0
|
|
20240404,090100,3126,526,526,526,526,1
|
|
20240404,090000,2600,520,520,520,520,5
|