660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195700,127837279,756,756,756,756,958
|
|
20240409,195600,127837279,756,756,756,756,0
|
|
20240409,195500,127837279,756,756,756,756,0
|
|
20240409,195400,127837279,756,756,756,756,0
|
|
20240409,195300,127837279,756,756,756,756,0
|
|
20240409,195200,127837279,756,756,756,756,0
|
|
20240409,195100,127837279,756,756,756,756,0
|
|
20240409,195000,127837279,756,756,756,756,0
|
|
20240409,194900,127837279,756,756,756,756,0
|
|
20240409,194800,127837279,756,756,756,756,0
|
|
20240409,194700,127837279,756,756,756,756,0
|
|
20240409,194600,127837279,756,756,756,756,0
|
|
20240409,194500,127837279,756,756,756,756,0
|
|
20240409,194400,127837279,756,756,756,756,0
|
|
20240409,194300,127837279,756,756,756,756,0
|
|
20240409,194200,127837279,756,756,756,756,0
|
|
20240409,194100,127837279,756,756,756,756,0
|
|
20240409,194000,127837279,756,756,756,756,0
|
|
20240409,193900,127837279,756,756,756,756,0
|
|
20240409,193800,127837279,756,756,756,756,0
|
|
20240409,193700,127837279,756,756,756,756,0
|
|
20240409,193600,127837279,756,756,756,756,0
|
|
20240409,193500,127837279,756,756,756,756,0
|
|
20240409,193400,127837279,756,756,756,756,0
|
|
20240409,193300,127837279,756,756,756,756,0
|
|
20240409,193200,127837279,756,756,756,756,0
|
|
20240409,193100,127837279,756,756,756,756,0
|
|
20240409,193000,127837279,756,756,756,756,0
|
|
20240409,192900,127837279,756,756,756,756,0
|
|
20240409,192800,127837279,756,756,756,756,0
|
|
20240409,192700,127837279,756,756,756,756,958
|
|
20240409,192600,127837279,756,756,756,756,0
|
|
20240409,192500,127837279,756,756,756,756,0
|
|
20240409,192400,127837279,756,756,756,756,0
|
|
20240409,192300,127837279,756,756,756,756,0
|
|
20240409,192200,127837279,756,756,756,756,0
|
|
20240409,192100,127837279,756,756,756,756,0
|
|
20240409,192000,127837279,756,756,756,756,0
|
|
20240409,191900,127837279,756,756,756,756,0
|
|
20240409,191800,127837279,756,756,756,756,0
|
|
20240409,191700,127837279,756,756,756,756,0
|
|
20240409,191600,127837279,756,756,756,756,0
|
|
20240409,191500,127837279,756,756,756,756,0
|
|
20240409,191400,127837279,756,756,756,756,0
|
|
20240409,191300,127837279,756,756,756,756,0
|
|
20240409,191200,127837279,756,756,756,756,0
|
|
20240409,191100,127837279,756,756,756,756,0
|
|
20240409,191000,127837279,756,756,756,756,0
|
|
20240409,190900,127837279,756,756,756,756,0
|
|
20240409,190800,127837279,756,756,756,756,0
|
|
20240409,190700,127837279,756,756,756,756,0
|
|
20240409,190600,127837279,756,756,756,756,0
|
|
20240409,190500,127837279,756,756,756,756,0
|
|
20240409,190400,127837279,756,756,756,756,0
|
|
20240409,190300,127837279,756,756,756,756,0
|
|
20240409,190200,127837279,756,756,756,756,0
|
|
20240409,190100,127837279,756,756,756,756,0
|
|
20240409,190000,127837279,756,756,756,756,0
|
|
20240409,185900,127837279,756,756,756,756,0
|
|
20240409,185800,127837279,756,756,756,756,0
|
|
20240409,185700,127837279,756,756,756,756,958
|
|
20240409,185600,127837279,756,756,756,756,0
|
|
20240409,185500,127837279,756,756,756,756,0
|
|
20240409,185400,127837279,756,756,756,756,0
|
|
20240409,185300,127837279,756,756,756,756,0
|
|
20240409,185200,127837279,756,756,756,756,0
|
|
20240409,185100,127837279,756,756,756,756,0
|
|
20240409,185000,127837279,756,756,756,756,0
|
|
20240409,184900,127837279,756,756,756,756,0
|
|
20240409,184800,127837279,756,756,756,756,0
|
|
20240409,184700,127837279,756,756,756,756,0
|
|
20240409,184600,127837279,756,756,756,756,0
|
|
20240409,184500,127837279,756,756,756,756,0
|
|
20240409,184400,127837279,756,756,756,756,0
|
|
20240409,184300,127837279,756,756,756,756,0
|
|
20240409,184200,127837279,756,756,756,756,0
|
|
20240409,184100,127837279,756,756,756,756,0
|
|
20240409,184000,127837279,756,756,756,756,0
|
|
20240409,183900,127837279,756,756,756,756,0
|
|
20240409,183800,127837279,756,756,756,756,0
|
|
20240409,183700,127837279,756,756,756,756,0
|
|
20240409,183600,127837279,756,756,756,756,0
|
|
20240409,183500,127837279,756,756,756,756,0
|
|
20240409,183400,127837279,756,756,756,756,0
|
|
20240409,183300,127837279,756,756,756,756,0
|
|
20240409,183200,127837279,756,756,756,756,0
|
|
20240409,183100,127837279,756,756,756,756,0
|
|
20240409,183000,127837279,756,756,756,756,0
|
|
20240409,182900,127837279,756,756,756,756,0
|
|
20240409,182800,127837279,756,756,756,756,0
|
|
20240409,182700,127837279,756,756,756,756,958
|
|
20240409,182600,127837279,756,756,756,756,0
|
|
20240409,182500,127837279,756,756,756,756,0
|
|
20240409,182400,127837279,756,756,756,756,0
|
|
20240409,182300,127837279,756,756,756,756,0
|
|
20240409,182200,127837279,756,756,756,756,0
|
|
20240409,182100,127837279,756,756,756,756,0
|
|
20240409,182000,127837279,756,756,756,756,0
|
|
20240409,181900,127837279,756,756,756,756,0
|
|
20240409,181800,127837279,756,756,756,756,0
|
|
20240409,181700,127837279,756,756,756,756,0
|
|
20240409,181600,127837279,756,756,756,756,0
|
|
20240409,181500,127837279,756,756,756,756,0
|
|
20240409,181400,127837279,756,756,756,756,0
|
|
20240409,181300,127837279,756,756,756,756,0
|
|
20240409,181200,127837279,756,756,756,756,0
|
|
20240409,181100,127837279,756,756,756,756,0
|
|
20240409,181000,127837279,756,756,756,756,0
|
|
20240409,180900,127837279,756,756,756,756,0
|
|
20240409,180800,127837279,756,756,756,756,0
|
|
20240409,180700,127837279,756,756,756,756,0
|
|
20240409,180600,127837279,756,756,756,756,0
|
|
20240409,180500,127837279,756,756,756,756,0
|
|
20240409,180400,127837279,756,756,756,756,0
|
|
20240409,180300,127837279,756,756,756,756,0
|
|
20240409,180200,127837279,756,756,756,756,0
|
|
20240409,180100,127837279,756,756,756,756,0
|
|
20240409,180000,127837279,756,756,756,756,0
|
|
20240409,175900,127837279,756,756,756,756,0
|
|
20240409,175800,127837279,756,756,756,756,0
|
|
20240409,175700,127837279,756,756,756,756,958
|
|
20240409,175600,127837279,756,756,756,756,0
|
|
20240409,175500,127837279,756,756,756,756,0
|
|
20240409,175400,127837279,756,756,756,756,0
|
|
20240409,175300,127837279,756,756,756,756,0
|
|
20240409,175200,127837279,756,756,756,756,0
|
|
20240409,175100,127837279,756,756,756,756,0
|
|
20240409,175000,127837279,756,756,756,756,0
|
|
20240409,174900,127837279,756,756,756,756,0
|
|
20240409,174800,127837279,756,756,756,756,0
|
|
20240409,174700,127837279,756,756,756,756,0
|
|
20240409,174600,127837279,756,756,756,756,0
|
|
20240409,174500,127837279,756,756,756,756,0
|
|
20240409,174400,127837279,756,756,756,756,0
|
|
20240409,174300,127837279,756,756,756,756,0
|
|
20240409,174200,127837279,756,756,756,756,0
|
|
20240409,174100,127837279,756,756,756,756,0
|
|
20240409,174000,127837279,756,756,756,756,0
|
|
20240409,173900,127837279,756,756,756,756,0
|
|
20240409,173800,127837279,756,756,756,756,0
|
|
20240409,173700,127837279,756,756,756,756,0
|
|
20240409,173600,127837279,756,756,756,756,0
|
|
20240409,173500,127837279,756,756,756,756,0
|
|
20240409,173400,127837279,756,756,756,756,0
|
|
20240409,173300,127837279,756,756,756,756,0
|
|
20240409,173200,127837279,756,756,756,756,0
|
|
20240409,173100,127837279,756,756,756,756,0
|
|
20240409,173000,127837279,756,756,756,756,0
|
|
20240409,172900,127837279,756,756,756,756,0
|
|
20240409,172800,127837279,756,756,756,756,0
|
|
20240409,172700,127837279,756,756,756,756,958
|
|
20240409,172600,127837279,756,756,756,756,0
|
|
20240409,172500,127837279,756,756,756,756,0
|
|
20240409,172400,127837279,756,756,756,756,0
|
|
20240409,172300,127837279,756,756,756,756,0
|
|
20240409,172200,127837279,756,756,756,756,0
|
|
20240409,172100,127837279,756,756,756,756,0
|
|
20240409,172000,127837279,756,756,756,756,0
|
|
20240409,171900,127837279,756,756,756,756,0
|
|
20240409,171800,127837279,756,756,756,756,0
|
|
20240409,171700,127837279,756,756,756,756,0
|
|
20240409,171600,127837279,756,756,756,756,0
|
|
20240409,171500,127837279,756,756,756,756,0
|
|
20240409,171400,127837279,756,756,756,756,0
|
|
20240409,171300,127837279,756,756,756,756,0
|
|
20240409,171200,127837279,756,756,756,756,0
|
|
20240409,171100,127837279,756,756,756,756,0
|
|
20240409,171000,127837279,756,756,756,756,0
|
|
20240409,170900,127837279,756,756,756,756,0
|
|
20240409,170800,127837279,756,756,756,756,0
|
|
20240409,170700,127837279,756,756,756,756,0
|
|
20240409,170600,127837279,756,756,756,756,0
|
|
20240409,170500,127837279,756,756,756,756,0
|
|
20240409,170400,127837279,756,756,756,756,0
|
|
20240409,170300,127837279,756,756,756,756,0
|
|
20240409,170200,127837279,756,756,756,756,0
|
|
20240409,170100,127837279,756,756,756,756,0
|
|
20240409,170000,127837279,756,756,756,756,0
|
|
20240409,165900,127837279,756,756,756,756,0
|
|
20240409,165800,127837279,756,756,756,756,0
|
|
20240409,165700,127837279,756,756,756,756,958
|
|
20240409,165600,127837279,756,756,756,756,0
|
|
20240409,165500,127837279,756,756,756,756,0
|
|
20240409,165400,127837279,756,756,756,756,0
|
|
20240409,165300,127837279,756,756,756,756,0
|
|
20240409,165200,127837279,756,756,756,756,0
|
|
20240409,165100,127837279,756,756,756,756,0
|
|
20240409,165000,127837279,756,756,756,756,0
|
|
20240409,164900,127837279,756,756,756,756,0
|
|
20240409,164800,127837279,756,756,756,756,0
|
|
20240409,164700,127837279,756,756,756,756,0
|
|
20240409,164600,127837279,756,756,756,756,0
|
|
20240409,164500,127837279,756,756,756,756,0
|
|
20240409,164400,127837279,756,756,756,756,0
|
|
20240409,164300,127837279,756,756,756,756,0
|
|
20240409,164200,127837279,756,756,756,756,0
|
|
20240409,164100,127837279,756,756,756,756,0
|
|
20240409,164000,127837279,756,756,756,756,0
|
|
20240409,163900,127837279,756,756,756,756,0
|
|
20240409,163800,127837279,756,756,756,756,0
|
|
20240409,163700,127837279,756,756,756,756,0
|
|
20240409,163600,127837279,756,756,756,756,0
|
|
20240409,163500,127837279,756,756,756,756,0
|
|
20240409,163400,127837279,756,756,756,756,0
|
|
20240409,163300,127837279,756,756,756,756,0
|
|
20240409,163200,127837279,756,756,756,756,0
|
|
20240409,163100,127837279,756,756,756,756,0
|
|
20240409,163000,127837279,756,756,756,756,0
|
|
20240409,162900,127837279,756,756,756,756,0
|
|
20240409,162800,127837279,756,756,756,756,0
|
|
20240409,162700,127837279,756,756,756,756,958
|
|
20240409,162600,127837279,756,756,756,756,0
|
|
20240409,162500,127837279,756,756,756,756,0
|
|
20240409,162400,127837279,756,756,756,756,0
|
|
20240409,162300,127837279,756,756,756,756,0
|
|
20240409,162200,127837279,756,756,756,756,0
|
|
20240409,162100,127837279,756,756,756,756,0
|
|
20240409,162000,127837279,756,756,756,756,0
|
|
20240409,161900,127837279,756,756,756,756,0
|
|
20240409,161800,127837279,756,756,756,756,0
|
|
20240409,161700,127837279,756,756,756,756,0
|
|
20240409,161600,127837279,756,756,756,756,0
|
|
20240409,161500,127837279,756,756,756,756,0
|
|
20240409,161400,127837279,756,756,756,756,0
|
|
20240409,161300,127837279,756,756,756,756,0
|
|
20240409,161200,127837279,756,756,756,756,0
|
|
20240409,161100,127837279,756,756,756,756,0
|
|
20240409,161000,127837279,756,756,756,756,0
|
|
20240409,160900,127837279,756,756,756,756,0
|
|
20240409,160800,127837279,756,756,756,756,0
|
|
20240409,160700,127837279,756,756,756,756,0
|
|
20240409,160600,127837279,756,756,756,756,0
|
|
20240409,160500,127837279,756,756,756,756,0
|
|
20240409,160400,127837279,756,756,756,756,0
|
|
20240409,160300,127837279,756,756,756,756,0
|
|
20240409,160200,127837279,756,756,756,756,0
|
|
20240409,160100,127837279,756,756,756,756,0
|
|
20240409,160000,127837279,756,756,756,756,0
|
|
20240409,155900,127837279,756,756,756,756,0
|
|
20240409,155800,127837279,756,756,756,756,0
|
|
20240409,155700,127837279,756,756,756,756,958
|
|
20240409,155600,127837279,756,756,756,756,0
|
|
20240409,155500,127837279,756,756,756,756,0
|
|
20240409,155400,127837279,756,756,756,756,0
|
|
20240409,155300,127837279,756,756,756,756,0
|
|
20240409,155200,127837279,756,756,756,756,0
|
|
20240409,155100,127837279,756,756,756,756,0
|
|
20240409,155000,127837279,756,756,756,756,0
|
|
20240409,154900,127837279,756,756,756,756,0
|
|
20240409,154800,127837279,756,756,756,756,0
|
|
20240409,154700,127837279,756,756,756,756,0
|
|
20240409,154600,127837279,756,756,756,756,0
|
|
20240409,154500,127837279,756,756,756,756,0
|
|
20240409,154400,127837279,756,756,756,756,0
|
|
20240409,154300,127837279,756,756,756,756,0
|
|
20240409,154200,127837279,756,756,756,756,0
|
|
20240409,154100,127837279,756,756,756,756,0
|
|
20240409,154000,127837279,756,756,756,756,0
|
|
20240409,153900,127837279,756,756,756,756,0
|
|
20240409,153800,127837279,756,756,756,756,0
|
|
20240409,153700,127837279,756,756,756,756,0
|
|
20240409,153600,127837279,756,756,756,756,0
|
|
20240409,153500,127837279,756,756,756,756,0
|
|
20240409,153400,127837279,756,756,756,756,0
|
|
20240409,153300,127837279,756,756,756,756,0
|
|
20240409,153200,127837279,756,756,756,756,0
|
|
20240409,153100,127837279,756,756,756,756,0
|
|
20240409,153000,127837279,756,756,756,756,958
|
|
20240409,152900,127113031,757,757,757,757,0
|
|
20240409,152800,127113031,757,757,757,757,0
|
|
20240409,152700,127113031,757,757,757,757,0
|
|
20240409,152600,127113031,757,757,757,757,0
|
|
20240409,152500,127113031,757,757,757,757,0
|
|
20240409,152400,127113031,757,757,757,757,0
|
|
20240409,152300,127113031,757,757,757,757,0
|
|
20240409,152200,127113031,757,757,757,757,0
|
|
20240409,152100,127113031,757,757,757,757,0
|
|
20240409,152000,127113031,757,757,757,757,0
|
|
20240409,151900,127113031,757,751,757,751,375
|
|
20240409,151800,126830158,751,751,751,750,4
|
|
20240409,151700,126827155,751,752,752,751,5
|
|
20240409,151600,126823397,754,750,754,750,32
|
|
20240409,151500,126799275,748,754,754,741,5270
|
|
20240409,151400,122847692,757,757,757,757,0
|
|
20240409,151300,122847692,757,754,757,753,102
|
|
20240409,151200,122770738,754,754,754,754,1
|
|
20240409,151100,122769984,759,759,759,759,0
|
|
20240409,151000,122769984,759,743,759,743,1000
|
|
20240409,150900,122024678,744,751,751,735,10596
|
|
20240409,150800,114218728,759,758,759,758,1017
|
|
20240409,150700,113447636,759,759,759,759,0
|
|
20240409,150600,113447636,759,752,759,752,600
|
|
20240409,150500,112995390,751,746,751,746,5000
|
|
20240409,150400,109243533,746,746,746,746,0
|
|
20240409,150300,109243533,746,746,746,746,0
|
|
20240409,150200,109243533,746,746,746,746,187
|
|
20240409,150100,109104031,747,747,747,747,0
|
|
20240409,150000,109104031,747,747,747,747,0
|
|
20240409,145900,109104031,747,747,747,747,0
|
|
20240409,145800,109104031,747,747,747,747,0
|
|
20240409,145700,109104031,747,747,747,747,0
|
|
20240409,145600,109104031,747,747,747,747,0
|
|
20240409,145500,109104031,747,738,747,738,6329
|
|
20240409,145400,104415765,742,742,742,742,0
|
|
20240409,145300,104415765,742,742,742,742,0
|
|
20240409,145200,104415765,742,742,742,742,1
|
|
20240409,145100,104415023,735,739,739,735,10331
|
|
20240409,145000,96806200,746,744,746,744,2
|
|
20240409,144900,96804710,737,749,749,736,20122
|
|
20240409,144800,81875065,754,754,754,754,0
|
|
20240409,144700,81875065,754,754,754,754,0
|
|
20240409,144600,81875065,754,754,754,754,1
|
|
20240409,144500,81874311,748,754,755,748,1797
|
|
20240409,144400,80528862,754,754,754,754,0
|
|
20240409,144300,80528862,754,754,754,754,0
|
|
20240409,144200,80528862,754,753,754,750,1363
|
|
20240409,144100,79506197,753,754,754,753,389
|
|
20240409,144000,79213080,755,755,755,755,0
|
|
20240409,143900,79213080,755,755,755,755,1
|
|
20240409,143800,79212325,756,756,756,756,100
|
|
20240409,143700,79136725,759,758,759,758,613
|
|
20240409,143600,78671539,756,757,757,756,2
|
|
20240409,143500,78670026,758,758,758,758,0
|
|
20240409,143400,78670026,758,758,758,758,0
|
|
20240409,143300,78670026,758,758,758,758,0
|
|
20240409,143200,78670026,758,758,758,758,0
|
|
20240409,143100,78670026,758,758,758,758,0
|
|
20240409,143000,78670026,758,758,758,758,0
|
|
20240409,142900,78670026,758,758,758,758,0
|
|
20240409,142800,78670026,758,758,758,758,0
|
|
20240409,142700,78670026,758,758,758,758,0
|
|
20240409,142600,78670026,758,758,758,758,0
|
|
20240409,142500,78670026,758,758,758,758,0
|
|
20240409,142400,78670026,758,758,758,758,0
|
|
20240409,142300,78670026,758,758,758,758,0
|
|
20240409,142200,78670026,758,758,758,758,0
|
|
20240409,142100,78670026,758,758,758,758,0
|
|
20240409,142000,78670026,758,758,758,758,0
|
|
20240409,141900,78670026,758,758,758,758,1
|
|
20240409,141800,78669268,759,759,759,759,5
|
|
20240409,141700,78665473,759,759,759,759,0
|
|
20240409,141600,78665473,759,759,759,759,0
|
|
20240409,141500,78665473,759,759,759,759,0
|
|
20240409,141400,78665473,759,759,759,759,0
|
|
20240409,141300,78665473,759,759,759,759,110
|
|
20240409,141200,78581983,759,759,759,759,0
|
|
20240409,141100,78581983,759,759,759,759,0
|
|
20240409,141000,78581983,759,758,759,758,151
|
|
20240409,140900,78467522,758,758,758,758,1
|
|
20240409,140800,78466764,758,758,759,758,211
|
|
20240409,140700,78306816,759,759,759,759,0
|
|
20240409,140600,78306816,759,759,759,759,10
|
|
20240409,140500,78299226,759,759,759,759,0
|
|
20240409,140400,78299226,759,759,759,759,0
|
|
20240409,140300,78299226,759,759,759,759,0
|
|
20240409,140200,78299226,759,759,759,759,0
|
|
20240409,140100,78299226,759,758,759,758,4195
|
|
20240409,140000,75116037,757,757,757,757,1082
|
|
20240409,135900,74296963,755,755,755,755,0
|
|
20240409,135800,74296963,755,755,755,755,0
|
|
20240409,135700,74296963,755,755,755,755,0
|
|
20240409,135600,74296963,755,755,755,755,0
|
|
20240409,135500,74296963,755,755,755,755,173
|
|
20240409,135400,74166348,758,758,758,758,0
|
|
20240409,135300,74166348,758,758,758,758,0
|
|
20240409,135200,74166348,758,758,758,758,0
|
|
20240409,135100,74166348,758,758,758,758,0
|
|
20240409,135000,74166348,758,758,758,758,0
|
|
20240409,134900,74166348,758,758,758,758,0
|
|
20240409,134800,74166348,758,758,758,758,0
|
|
20240409,134700,74166348,758,758,758,758,0
|
|
20240409,134600,74166348,758,758,758,758,0
|
|
20240409,134500,74166348,758,758,758,758,0
|
|
20240409,134400,74166348,758,758,758,758,0
|
|
20240409,134300,74166348,758,758,758,758,2
|
|
20240409,134200,74164832,758,758,758,758,0
|
|
20240409,134100,74164832,758,758,758,758,0
|
|
20240409,134000,74164832,758,758,758,758,0
|
|
20240409,133900,74164832,758,758,758,758,0
|
|
20240409,133800,74164832,758,758,758,758,0
|
|
20240409,133700,74164832,758,758,758,758,0
|
|
20240409,133600,74164832,758,758,758,758,0
|
|
20240409,133500,74164832,758,757,758,757,252
|
|
20240409,133400,73973868,759,758,759,758,437
|
|
20240409,133300,73642521,757,755,757,755,7680
|
|
20240409,133200,67840522,755,753,755,753,113
|
|
20240409,133100,67755329,753,753,753,753,0
|
|
20240409,133000,67755329,753,751,753,751,3100
|
|
20240409,132900,65422729,752,752,752,752,200
|
|
20240409,132800,65272329,752,752,752,751,600
|
|
20240409,132700,64821169,752,752,752,752,100
|
|
20240409,132600,64745969,752,752,752,752,100
|
|
20240409,132500,64670769,752,752,752,752,500
|
|
20240409,132400,64294769,752,752,752,751,470
|
|
20240409,132300,63941369,752,752,752,752,40
|
|
20240409,132200,63911289,752,752,752,752,1
|
|
20240409,132100,63910537,749,749,749,749,0
|
|
20240409,132000,63910537,749,749,749,749,0
|
|
20240409,131900,63910537,749,749,749,749,1
|
|
20240409,131800,63909788,752,752,752,752,1081
|
|
20240409,131700,63096876,751,749,751,749,4861
|
|
20240409,131600,59451986,748,746,748,746,1704
|
|
20240409,131500,58179297,746,744,746,744,2006
|
|
20240409,131400,56685074,744,744,744,744,0
|
|
20240409,131300,56685074,744,744,744,744,0
|
|
20240409,131200,56685074,744,744,744,744,0
|
|
20240409,131100,56685074,744,744,744,744,0
|
|
20240409,131000,56685074,744,744,744,744,0
|
|
20240409,130900,56685074,744,744,744,744,0
|
|
20240409,130800,56685074,744,744,744,744,0
|
|
20240409,130700,56685074,744,744,744,744,0
|
|
20240409,130600,56685074,744,744,744,744,0
|
|
20240409,130500,56685074,744,744,744,744,0
|
|
20240409,130400,56685074,744,744,744,744,0
|
|
20240409,130300,56685074,744,744,744,744,3
|
|
20240409,130200,56682842,744,744,744,744,0
|
|
20240409,130100,56682842,744,744,744,744,0
|
|
20240409,130000,56682842,744,744,744,744,0
|
|
20240409,125900,56682842,744,744,744,744,0
|
|
20240409,125800,56682842,744,744,744,744,0
|
|
20240409,125700,56682842,744,744,744,744,0
|
|
20240409,125600,56682842,744,744,744,744,0
|
|
20240409,125500,56682842,744,744,744,744,1
|
|
20240409,125400,56682098,741,741,741,741,0
|
|
20240409,125300,56682098,741,741,741,741,0
|
|
20240409,125200,56682098,741,741,741,741,0
|
|
20240409,125100,56682098,741,742,742,741,4883
|
|
20240409,125000,53062837,742,742,742,742,0
|
|
20240409,124900,53062837,742,742,742,742,0
|
|
20240409,124800,53062837,742,742,742,742,0
|
|
20240409,124700,53062837,742,742,742,742,0
|
|
20240409,124600,53062837,742,742,742,742,0
|
|
20240409,124500,53062837,742,742,742,742,0
|
|
20240409,124400,53062837,742,742,742,742,0
|
|
20240409,124300,53062837,742,742,742,742,798
|
|
20240409,124200,52470721,744,744,744,744,0
|
|
20240409,124100,52470721,744,744,744,744,0
|
|
20240409,124000,52470721,744,744,744,744,0
|
|
20240409,123900,52470721,744,744,744,744,36
|
|
20240409,123800,52443937,744,744,744,744,12
|
|
20240409,123700,52435009,743,743,743,743,0
|
|
20240409,123600,52435009,743,743,743,743,0
|
|
20240409,123500,52435009,743,743,743,743,536
|
|
20240409,123400,52036761,743,743,743,743,73
|
|
20240409,123300,51982522,744,744,744,744,83
|
|
20240409,123200,51920770,744,744,744,744,0
|
|
20240409,123100,51920770,744,744,744,744,0
|
|
20240409,123000,51920770,744,744,744,744,0
|
|
20240409,122900,51920770,744,744,744,744,0
|
|
20240409,122800,51920770,744,744,744,744,0
|
|
20240409,122700,51920770,744,744,744,744,0
|
|
20240409,122600,51920770,744,744,744,744,77
|
|
20240409,122500,51863482,744,744,744,744,3
|
|
20240409,122400,51861250,744,744,744,744,0
|
|
20240409,122300,51861250,744,744,744,744,0
|
|
20240409,122200,51861250,744,744,744,744,0
|
|
20240409,122100,51861250,744,744,744,744,0
|
|
20240409,122000,51861250,744,744,744,744,0
|
|
20240409,121900,51861250,744,744,744,744,1
|
|
20240409,121800,51860506,746,746,746,746,0
|
|
20240409,121700,51860506,746,746,746,746,0
|
|
20240409,121600,51860506,746,746,746,746,0
|
|
20240409,121500,51860506,746,746,746,746,0
|
|
20240409,121400,51860506,746,746,746,746,0
|
|
20240409,121300,51860506,746,746,746,746,0
|
|
20240409,121200,51860506,746,746,746,746,0
|
|
20240409,121100,51860506,746,746,746,746,0
|
|
20240409,121000,51860506,746,746,746,746,0
|
|
20240409,120900,51860506,746,746,746,746,0
|
|
20240409,120800,51860506,746,746,746,746,0
|
|
20240409,120700,51860506,746,746,746,746,0
|
|
20240409,120600,51860506,746,746,746,746,0
|
|
20240409,120500,51860506,746,746,746,746,0
|
|
20240409,120400,51860506,746,746,746,746,0
|
|
20240409,120300,51860506,746,746,746,746,0
|
|
20240409,120200,51860506,746,746,746,746,0
|
|
20240409,120100,51860506,746,746,746,746,0
|
|
20240409,120000,51860506,746,744,746,744,1000
|
|
20240409,115900,51115770,742,742,742,742,0
|
|
20240409,115800,51115770,742,742,742,742,0
|
|
20240409,115700,51115770,742,742,742,742,809
|
|
20240409,115600,50515492,741,741,741,741,129
|
|
20240409,115500,50419903,741,741,741,741,0
|
|
20240409,115400,50419903,741,741,741,741,200
|
|
20240409,115300,50271703,744,744,744,744,300
|
|
20240409,115200,50048503,744,744,744,744,0
|
|
20240409,115100,50048503,744,744,744,744,0
|
|
20240409,115000,50048503,744,744,744,744,0
|
|
20240409,114900,50048503,744,744,744,744,0
|
|
20240409,114800,50048503,744,744,744,744,0
|
|
20240409,114700,50048503,744,744,744,744,8
|
|
20240409,114600,50042551,745,745,745,745,0
|
|
20240409,114500,50042551,745,745,745,745,0
|
|
20240409,114400,50042551,745,745,745,745,0
|
|
20240409,114300,50042551,745,745,745,745,0
|
|
20240409,114200,50042551,745,742,745,742,53
|
|
20240409,114100,50003163,741,741,741,741,0
|
|
20240409,114000,50003163,741,741,741,741,0
|
|
20240409,113900,50003163,741,741,741,741,0
|
|
20240409,113800,50003163,741,741,741,741,0
|
|
20240409,113700,50003163,741,741,741,741,0
|
|
20240409,113600,50003163,741,741,741,741,0
|
|
20240409,113500,50003163,741,741,741,741,0
|
|
20240409,113400,50003163,741,741,741,741,1
|
|
20240409,113300,50002422,742,742,742,742,5
|
|
20240409,113200,49998712,746,746,746,746,0
|
|
20240409,113100,49998712,746,746,746,746,0
|
|
20240409,113000,49998712,746,746,746,746,0
|
|
20240409,112900,49998712,746,746,746,746,0
|
|
20240409,112800,49998712,746,746,746,746,0
|
|
20240409,112700,49998712,746,746,746,746,0
|
|
20240409,112600,49998712,746,746,746,746,1
|
|
20240409,112500,49997966,746,746,746,746,0
|
|
20240409,112400,49997966,746,746,746,746,0
|
|
20240409,112300,49997966,746,746,746,746,212
|
|
20240409,112200,49839814,746,746,746,746,0
|
|
20240409,112100,49839814,746,746,746,746,60
|
|
20240409,112000,49795054,744,744,744,744,282
|
|
20240409,111900,49585246,744,744,744,744,0
|
|
20240409,111800,49585246,744,744,744,744,0
|
|
20240409,111700,49585246,744,744,744,744,0
|
|
20240409,111600,49585246,744,744,744,744,0
|
|
20240409,111500,49585246,744,744,744,744,0
|
|
20240409,111400,49585246,744,744,744,744,5
|
|
20240409,111300,49581526,744,741,744,740,1670
|
|
20240409,111200,48345071,740,740,740,740,0
|
|
20240409,111100,48345071,740,740,740,740,591
|
|
20240409,111000,47907731,740,740,740,740,1709
|
|
20240409,110900,46643071,740,740,740,740,0
|
|
20240409,110800,46643071,740,740,740,739,819
|
|
20240409,110700,46037012,740,740,740,740,782
|
|
20240409,110600,45458332,740,740,740,740,500
|
|
20240409,110500,45088332,740,740,740,738,2124
|
|
20240409,110400,43516770,745,745,745,740,1249
|
|
20240409,110300,42591882,741,745,745,741,3
|
|
20240409,110200,42589651,746,746,746,746,58
|
|
20240409,110100,42546383,747,747,747,747,0
|
|
20240409,110000,42546383,747,747,747,747,0
|
|
20240409,105900,42546383,747,747,747,747,0
|
|
20240409,105800,42546383,747,747,747,747,0
|
|
20240409,105700,42546383,747,746,747,746,20
|
|
20240409,105600,42531445,747,746,747,740,30135
|
|
20240409,105500,20162065,747,747,747,747,0
|
|
20240409,105400,20162065,747,747,747,747,0
|
|
20240409,105300,20162065,747,747,747,747,0
|
|
20240409,105200,20162065,747,747,747,747,240
|
|
20240409,105100,19982785,746,746,746,746,0
|
|
20240409,105000,19982785,746,746,746,746,0
|
|
20240409,104900,19982785,746,746,746,746,0
|
|
20240409,104800,19982785,746,746,746,746,0
|
|
20240409,104700,19982785,746,746,746,746,395
|
|
20240409,104600,19688115,747,747,747,747,0
|
|
20240409,104500,19688115,747,747,747,747,0
|
|
20240409,104400,19688115,747,747,747,747,0
|
|
20240409,104300,19688115,747,747,747,747,0
|
|
20240409,104200,19688115,747,747,747,747,0
|
|
20240409,104100,19688115,747,747,747,747,0
|
|
20240409,104000,19688115,747,747,747,747,100
|
|
20240409,103900,19613415,748,748,748,748,0
|
|
20240409,103800,19613415,748,748,748,748,0
|
|
20240409,103700,19613415,748,748,748,748,0
|
|
20240409,103600,19613415,748,748,748,748,0
|
|
20240409,103500,19613415,748,748,748,748,205
|
|
20240409,103400,19460075,747,747,747,747,0
|
|
20240409,103300,19460075,747,747,747,747,554
|
|
20240409,103200,19046237,748,748,748,748,0
|
|
20240409,103100,19046237,748,748,748,748,0
|
|
20240409,103000,19046237,748,748,748,748,0
|
|
20240409,102900,19046237,748,748,748,748,0
|
|
20240409,102800,19046237,748,748,748,748,100
|
|
20240409,102700,18971437,751,751,751,751,0
|
|
20240409,102600,18971437,751,751,751,751,9
|
|
20240409,102500,18964678,751,751,751,751,0
|
|
20240409,102400,18964678,751,751,751,751,0
|
|
20240409,102300,18964678,751,751,751,751,0
|
|
20240409,102200,18964678,751,751,751,751,0
|
|
20240409,102100,18964678,751,751,751,751,2
|
|
20240409,102000,18963176,751,751,751,751,0
|
|
20240409,101900,18963176,751,751,751,751,0
|
|
20240409,101800,18963176,751,751,751,751,0
|
|
20240409,101700,18963176,751,751,751,751,0
|
|
20240409,101600,18963176,751,751,751,751,0
|
|
20240409,101500,18963176,751,751,751,751,0
|
|
20240409,101400,18963176,751,751,751,751,0
|
|
20240409,101300,18963176,751,751,751,751,0
|
|
20240409,101200,18963176,751,751,751,751,0
|
|
20240409,101100,18963176,751,751,751,751,1530
|
|
20240409,101000,17814146,753,753,753,753,0
|
|
20240409,100900,17814146,753,753,753,753,0
|
|
20240409,100800,17814146,753,753,753,753,2
|
|
20240409,100700,17812640,754,754,754,754,0
|
|
20240409,100600,17812640,754,754,754,754,0
|
|
20240409,100500,17812640,754,754,754,754,0
|
|
20240409,100400,17812640,754,754,754,754,50
|
|
20240409,100300,17774940,754,754,754,754,10
|
|
20240409,100200,17767400,751,751,751,751,248
|
|
20240409,100100,17581152,754,754,754,754,0
|
|
20240409,100000,17581152,754,754,754,754,0
|
|
20240409,095900,17581152,754,754,754,754,8
|
|
20240409,095800,17575120,754,754,754,754,0
|
|
20240409,095700,17575120,754,754,754,754,1
|
|
20240409,095600,17574366,753,753,753,753,0
|
|
20240409,095500,17574366,753,753,753,753,0
|
|
20240409,095400,17574366,753,754,754,753,3
|
|
20240409,095300,17572106,752,752,752,752,48
|
|
20240409,095200,17536010,752,752,752,752,157
|
|
20240409,095100,17417946,753,752,753,751,1186
|
|
20240409,095000,16525818,751,751,751,751,40
|
|
20240409,094900,16495778,751,749,751,749,1623
|
|
20240409,094800,15277129,747,747,747,747,0
|
|
20240409,094700,15277129,747,747,747,747,0
|
|
20240409,094600,15277129,747,747,747,747,0
|
|
20240409,094500,15277129,747,747,747,747,0
|
|
20240409,094400,15277129,747,747,747,747,734
|
|
20240409,094300,14728831,747,747,747,747,0
|
|
20240409,094200,14728831,747,747,747,747,0
|
|
20240409,094100,14728831,747,747,747,747,0
|
|
20240409,094000,14728831,747,747,747,747,0
|
|
20240409,093900,14728831,747,747,747,747,0
|
|
20240409,093800,14728831,747,747,747,747,0
|
|
20240409,093700,14728831,747,747,747,747,0
|
|
20240409,093600,14728831,747,747,747,747,0
|
|
20240409,093500,14728831,747,747,747,747,0
|
|
20240409,093400,14728831,747,747,747,747,322
|
|
20240409,093300,14488297,743,746,751,743,10039
|
|
20240409,093200,7011018,746,749,749,746,1000
|
|
20240409,093100,6264363,750,750,750,750,0
|
|
20240409,093000,6264363,750,750,750,750,0
|
|
20240409,092900,6264363,750,750,750,750,0
|
|
20240409,092800,6264363,750,750,750,750,0
|
|
20240409,092700,6264363,750,750,750,750,660
|
|
20240409,092600,5769363,750,750,750,750,177
|
|
20240409,092500,5636613,750,750,750,750,0
|
|
20240409,092400,5636613,750,751,751,750,103
|
|
20240409,092300,5559360,751,751,751,751,18
|
|
20240409,092200,5545842,749,749,749,749,26
|
|
20240409,092100,5526368,749,749,749,749,13
|
|
20240409,092000,5516631,749,749,749,749,2
|
|
20240409,091900,5515133,749,749,749,749,0
|
|
20240409,091800,5515133,749,749,749,749,0
|
|
20240409,091700,5515133,749,747,749,746,1549
|
|
20240409,091600,4359048,747,747,747,747,1000
|
|
20240409,091500,3612048,747,748,748,747,180
|
|
20240409,091400,3477461,748,748,748,748,0
|
|
20240409,091300,3477461,748,748,748,748,0
|
|
20240409,091200,3477461,748,748,748,748,95
|
|
20240409,091100,3406401,748,748,748,748,108
|
|
20240409,091000,3325617,748,748,748,748,134
|
|
20240409,090900,3225385,748,748,748,748,440
|
|
20240409,090800,2896265,748,748,748,748,0
|
|
20240409,090700,2896265,748,748,748,747,249
|
|
20240409,090600,2710137,747,747,747,747,169
|
|
20240409,090500,2583894,748,748,748,748,16
|
|
20240409,090400,2571926,748,748,748,748,1
|
|
20240409,090300,2571178,751,751,751,751,1
|
|
20240409,090200,2570427,747,747,747,747,0
|
|
20240409,090100,2570427,747,747,747,747,0
|
|
20240409,090000,2570427,747,747,747,747,3441
|