660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195700,66912720,751,751,751,751,3224
|
|
20240411,195600,66912720,751,751,751,751,0
|
|
20240411,195500,66912720,751,751,751,751,0
|
|
20240411,195400,66912720,751,751,751,751,0
|
|
20240411,195300,66912720,751,751,751,751,0
|
|
20240411,195200,66912720,751,751,751,751,0
|
|
20240411,195100,66912720,751,751,751,751,0
|
|
20240411,195000,66912720,751,751,751,751,0
|
|
20240411,194900,66912720,751,751,751,751,0
|
|
20240411,194800,66912720,751,751,751,751,0
|
|
20240411,194700,66912720,751,751,751,751,0
|
|
20240411,194600,66912720,751,751,751,751,0
|
|
20240411,194500,66912720,751,751,751,751,0
|
|
20240411,194400,66912720,751,751,751,751,0
|
|
20240411,194300,66912720,751,751,751,751,0
|
|
20240411,194200,66912720,751,751,751,751,0
|
|
20240411,194100,66912720,751,751,751,751,0
|
|
20240411,194000,66912720,751,751,751,751,0
|
|
20240411,193900,66912720,751,751,751,751,0
|
|
20240411,193800,66912720,751,751,751,751,0
|
|
20240411,193700,66912720,751,751,751,751,0
|
|
20240411,193600,66912720,751,751,751,751,0
|
|
20240411,193500,66912720,751,751,751,751,0
|
|
20240411,193400,66912720,751,751,751,751,0
|
|
20240411,193300,66912720,751,751,751,751,0
|
|
20240411,193200,66912720,751,751,751,751,0
|
|
20240411,193100,66912720,751,751,751,751,0
|
|
20240411,193000,66912720,751,751,751,751,0
|
|
20240411,192900,66912720,751,751,751,751,0
|
|
20240411,192800,66912720,751,751,751,751,0
|
|
20240411,192700,66912720,751,751,751,751,3224
|
|
20240411,192600,66912720,751,751,751,751,0
|
|
20240411,192500,66912720,751,751,751,751,0
|
|
20240411,192400,66912720,751,751,751,751,0
|
|
20240411,192300,66912720,751,751,751,751,0
|
|
20240411,192200,66912720,751,751,751,751,0
|
|
20240411,192100,66912720,751,751,751,751,0
|
|
20240411,192000,66912720,751,751,751,751,0
|
|
20240411,191900,66912720,751,751,751,751,0
|
|
20240411,191800,66912720,751,751,751,751,0
|
|
20240411,191700,66912720,751,751,751,751,0
|
|
20240411,191600,66912720,751,751,751,751,0
|
|
20240411,191500,66912720,751,751,751,751,0
|
|
20240411,191400,66912720,751,751,751,751,0
|
|
20240411,191300,66912720,751,751,751,751,0
|
|
20240411,191200,66912720,751,751,751,751,0
|
|
20240411,191100,66912720,751,751,751,751,0
|
|
20240411,191000,66912720,751,751,751,751,0
|
|
20240411,190900,66912720,751,751,751,751,0
|
|
20240411,190800,66912720,751,751,751,751,0
|
|
20240411,190700,66912720,751,751,751,751,0
|
|
20240411,190600,66912720,751,751,751,751,0
|
|
20240411,190500,66912720,751,751,751,751,0
|
|
20240411,190400,66912720,751,751,751,751,0
|
|
20240411,190300,66912720,751,751,751,751,0
|
|
20240411,190200,66912720,751,751,751,751,0
|
|
20240411,190100,66912720,751,751,751,751,0
|
|
20240411,190000,66912720,751,751,751,751,0
|
|
20240411,185900,66912720,751,751,751,751,0
|
|
20240411,185800,66912720,751,751,751,751,0
|
|
20240411,185700,66912720,751,751,751,751,3224
|
|
20240411,185600,66912720,751,751,751,751,0
|
|
20240411,185500,66912720,751,751,751,751,0
|
|
20240411,185400,66912720,751,751,751,751,0
|
|
20240411,185300,66912720,751,751,751,751,0
|
|
20240411,185200,66912720,751,751,751,751,0
|
|
20240411,185100,66912720,751,751,751,751,0
|
|
20240411,185000,66912720,751,751,751,751,0
|
|
20240411,184900,66912720,751,751,751,751,0
|
|
20240411,184800,66912720,751,751,751,751,0
|
|
20240411,184700,66912720,751,751,751,751,0
|
|
20240411,184600,66912720,751,751,751,751,0
|
|
20240411,184500,66912720,751,751,751,751,0
|
|
20240411,184400,66912720,751,751,751,751,0
|
|
20240411,184300,66912720,751,751,751,751,0
|
|
20240411,184200,66912720,751,751,751,751,0
|
|
20240411,184100,66912720,751,751,751,751,0
|
|
20240411,184000,66912720,751,751,751,751,0
|
|
20240411,183900,66912720,751,751,751,751,0
|
|
20240411,183800,66912720,751,751,751,751,0
|
|
20240411,183700,66912720,751,751,751,751,0
|
|
20240411,183600,66912720,751,751,751,751,0
|
|
20240411,183500,66912720,751,751,751,751,0
|
|
20240411,183400,66912720,751,751,751,751,0
|
|
20240411,183300,66912720,751,751,751,751,0
|
|
20240411,183200,66912720,751,751,751,751,0
|
|
20240411,183100,66912720,751,751,751,751,0
|
|
20240411,183000,66912720,751,751,751,751,0
|
|
20240411,182900,66912720,751,751,751,751,0
|
|
20240411,182800,66912720,751,751,751,751,0
|
|
20240411,182700,66912720,751,751,751,751,3224
|
|
20240411,182600,66912720,751,751,751,751,0
|
|
20240411,182500,66912720,751,751,751,751,0
|
|
20240411,182400,66912720,751,751,751,751,0
|
|
20240411,182300,66912720,751,751,751,751,0
|
|
20240411,182200,66912720,751,751,751,751,0
|
|
20240411,182100,66912720,751,751,751,751,0
|
|
20240411,182000,66912720,751,751,751,751,0
|
|
20240411,181900,66912720,751,751,751,751,0
|
|
20240411,181800,66912720,751,751,751,751,0
|
|
20240411,181700,66912720,751,751,751,751,0
|
|
20240411,181600,66912720,751,751,751,751,0
|
|
20240411,181500,66912720,751,751,751,751,0
|
|
20240411,181400,66912720,751,751,751,751,0
|
|
20240411,181300,66912720,751,751,751,751,0
|
|
20240411,181200,66912720,751,751,751,751,0
|
|
20240411,181100,66912720,751,751,751,751,0
|
|
20240411,181000,66912720,751,751,751,751,0
|
|
20240411,180900,66912720,751,751,751,751,0
|
|
20240411,180800,66912720,751,751,751,751,0
|
|
20240411,180700,66912720,751,751,751,751,0
|
|
20240411,180600,66912720,751,751,751,751,0
|
|
20240411,180500,66912720,751,751,751,751,0
|
|
20240411,180400,66912720,751,751,751,751,0
|
|
20240411,180300,66912720,751,751,751,751,0
|
|
20240411,180200,66912720,751,751,751,751,0
|
|
20240411,180100,66912720,751,751,751,751,0
|
|
20240411,180000,66912720,751,751,751,751,0
|
|
20240411,175900,66912720,751,751,751,751,0
|
|
20240411,175800,66912720,751,751,751,751,0
|
|
20240411,175700,66912720,751,751,751,751,3224
|
|
20240411,175600,66912720,751,751,751,751,0
|
|
20240411,175500,66912720,751,751,751,751,0
|
|
20240411,175400,66912720,751,751,751,751,0
|
|
20240411,175300,66912720,751,751,751,751,0
|
|
20240411,175200,66912720,751,751,751,751,0
|
|
20240411,175100,66912720,751,751,751,751,0
|
|
20240411,175000,66912720,751,751,751,751,0
|
|
20240411,174900,66912720,751,751,751,751,0
|
|
20240411,174800,66912720,751,751,751,751,0
|
|
20240411,174700,66912720,751,751,751,751,0
|
|
20240411,174600,66912720,751,751,751,751,0
|
|
20240411,174500,66912720,751,751,751,751,0
|
|
20240411,174400,66912720,751,751,751,751,0
|
|
20240411,174300,66912720,751,751,751,751,0
|
|
20240411,174200,66912720,751,751,751,751,0
|
|
20240411,174100,66912720,751,751,751,751,0
|
|
20240411,174000,66912720,751,751,751,751,0
|
|
20240411,173900,66912720,751,751,751,751,0
|
|
20240411,173800,66912720,751,751,751,751,0
|
|
20240411,173700,66912720,751,751,751,751,0
|
|
20240411,173600,66912720,751,751,751,751,0
|
|
20240411,173500,66912720,751,751,751,751,0
|
|
20240411,173400,66912720,751,751,751,751,0
|
|
20240411,173300,66912720,751,751,751,751,0
|
|
20240411,173200,66912720,751,751,751,751,0
|
|
20240411,173100,66912720,751,751,751,751,0
|
|
20240411,173000,66912720,751,751,751,751,0
|
|
20240411,172900,66912720,751,751,751,751,0
|
|
20240411,172800,66912720,751,751,751,751,0
|
|
20240411,172700,66912720,751,751,751,751,3224
|
|
20240411,172600,66912720,751,751,751,751,0
|
|
20240411,172500,66912720,751,751,751,751,0
|
|
20240411,172400,66912720,751,751,751,751,0
|
|
20240411,172300,66912720,751,751,751,751,0
|
|
20240411,172200,66912720,751,751,751,751,0
|
|
20240411,172100,66912720,751,751,751,751,0
|
|
20240411,172000,66912720,751,751,751,751,0
|
|
20240411,171900,66912720,751,751,751,751,0
|
|
20240411,171800,66912720,751,751,751,751,0
|
|
20240411,171700,66912720,751,751,751,751,0
|
|
20240411,171600,66912720,751,751,751,751,0
|
|
20240411,171500,66912720,751,751,751,751,0
|
|
20240411,171400,66912720,751,751,751,751,0
|
|
20240411,171300,66912720,751,751,751,751,0
|
|
20240411,171200,66912720,751,751,751,751,0
|
|
20240411,171100,66912720,751,751,751,751,0
|
|
20240411,171000,66912720,751,751,751,751,0
|
|
20240411,170900,66912720,751,751,751,751,0
|
|
20240411,170800,66912720,751,751,751,751,0
|
|
20240411,170700,66912720,751,751,751,751,0
|
|
20240411,170600,66912720,751,751,751,751,0
|
|
20240411,170500,66912720,751,751,751,751,0
|
|
20240411,170400,66912720,751,751,751,751,0
|
|
20240411,170300,66912720,751,751,751,751,0
|
|
20240411,170200,66912720,751,751,751,751,0
|
|
20240411,170100,66912720,751,751,751,751,0
|
|
20240411,170000,66912720,751,751,751,751,0
|
|
20240411,165900,66912720,751,751,751,751,0
|
|
20240411,165800,66912720,751,751,751,751,0
|
|
20240411,165700,66912720,751,751,751,751,3224
|
|
20240411,165600,66912720,751,751,751,751,0
|
|
20240411,165500,66912720,751,751,751,751,0
|
|
20240411,165400,66912720,751,751,751,751,0
|
|
20240411,165300,66912720,751,751,751,751,0
|
|
20240411,165200,66912720,751,751,751,751,0
|
|
20240411,165100,66912720,751,751,751,751,0
|
|
20240411,165000,66912720,751,751,751,751,0
|
|
20240411,164900,66912720,751,751,751,751,0
|
|
20240411,164800,66912720,751,751,751,751,0
|
|
20240411,164700,66912720,751,751,751,751,0
|
|
20240411,164600,66912720,751,751,751,751,0
|
|
20240411,164500,66912720,751,751,751,751,0
|
|
20240411,164400,66912720,751,751,751,751,0
|
|
20240411,164300,66912720,751,751,751,751,0
|
|
20240411,164200,66912720,751,751,751,751,0
|
|
20240411,164100,66912720,751,751,751,751,0
|
|
20240411,164000,66912720,751,751,751,751,0
|
|
20240411,163900,66912720,751,751,751,751,0
|
|
20240411,163800,66912720,751,751,751,751,0
|
|
20240411,163700,66912720,751,751,751,751,0
|
|
20240411,163600,66912720,751,751,751,751,0
|
|
20240411,163500,66912720,751,751,751,751,0
|
|
20240411,163400,66912720,751,751,751,751,0
|
|
20240411,163300,66912720,751,751,751,751,0
|
|
20240411,163200,66912720,751,751,751,751,0
|
|
20240411,163100,66912720,751,751,751,751,0
|
|
20240411,163000,66912720,751,751,751,751,0
|
|
20240411,162900,66912720,751,751,751,751,0
|
|
20240411,162800,66912720,751,751,751,751,0
|
|
20240411,162700,66912720,751,751,751,751,3224
|
|
20240411,162600,66912720,751,751,751,751,0
|
|
20240411,162500,66912720,751,751,751,751,0
|
|
20240411,162400,66912720,751,751,751,751,0
|
|
20240411,162300,66912720,751,751,751,751,0
|
|
20240411,162200,66912720,751,751,751,751,0
|
|
20240411,162100,66912720,751,751,751,751,0
|
|
20240411,162000,66912720,751,751,751,751,0
|
|
20240411,161900,66912720,751,751,751,751,0
|
|
20240411,161800,66912720,751,751,751,751,0
|
|
20240411,161700,66912720,751,751,751,751,0
|
|
20240411,161600,66912720,751,751,751,751,0
|
|
20240411,161500,66912720,751,751,751,751,0
|
|
20240411,161400,66912720,751,751,751,751,0
|
|
20240411,161300,66912720,751,751,751,751,0
|
|
20240411,161200,66912720,751,751,751,751,0
|
|
20240411,161100,66912720,751,751,751,751,0
|
|
20240411,161000,66912720,751,751,751,751,0
|
|
20240411,160900,66912720,751,751,751,751,0
|
|
20240411,160800,66912720,751,751,751,751,0
|
|
20240411,160700,66912720,751,751,751,751,0
|
|
20240411,160600,66912720,751,751,751,751,0
|
|
20240411,160500,66912720,751,751,751,751,0
|
|
20240411,160400,66912720,751,751,751,751,0
|
|
20240411,160300,66912720,751,751,751,751,0
|
|
20240411,160200,66912720,751,751,751,751,0
|
|
20240411,160100,66912720,751,751,751,751,0
|
|
20240411,160000,66912720,751,751,751,751,0
|
|
20240411,155900,66912720,751,751,751,751,0
|
|
20240411,155800,66912720,751,751,751,751,0
|
|
20240411,155700,66912720,751,751,751,751,3224
|
|
20240411,155600,66912720,751,751,751,751,0
|
|
20240411,155500,66912720,751,751,751,751,0
|
|
20240411,155400,66912720,751,751,751,751,0
|
|
20240411,155300,66912720,751,751,751,751,0
|
|
20240411,155200,66912720,751,751,751,751,0
|
|
20240411,155100,66912720,751,751,751,751,0
|
|
20240411,155000,66912720,751,751,751,751,0
|
|
20240411,154900,66912720,751,751,751,751,0
|
|
20240411,154800,66912720,751,751,751,751,0
|
|
20240411,154700,66912720,751,751,751,751,0
|
|
20240411,154600,66912720,751,751,751,751,0
|
|
20240411,154500,66912720,751,751,751,751,0
|
|
20240411,154400,66912720,751,751,751,751,0
|
|
20240411,154300,66912720,751,751,751,751,0
|
|
20240411,154200,66912720,751,751,751,751,0
|
|
20240411,154100,66912720,751,751,751,751,0
|
|
20240411,154000,66912720,751,751,751,751,0
|
|
20240411,153900,66912720,751,751,751,751,0
|
|
20240411,153800,66912720,751,751,751,751,0
|
|
20240411,153700,66912720,751,751,751,751,0
|
|
20240411,153600,66912720,751,751,751,751,0
|
|
20240411,153500,66912720,751,751,751,751,0
|
|
20240411,153400,66912720,751,751,751,751,0
|
|
20240411,153300,66912720,751,751,751,751,0
|
|
20240411,153200,66912720,751,751,751,751,0
|
|
20240411,153100,66912720,751,751,751,751,0
|
|
20240411,153000,66912720,751,751,751,751,3224
|
|
20240411,152900,64491496,745,745,745,745,0
|
|
20240411,152800,64491496,745,745,745,745,0
|
|
20240411,152700,64491496,745,745,745,745,0
|
|
20240411,152600,64491496,745,745,745,745,0
|
|
20240411,152500,64491496,745,745,745,745,0
|
|
20240411,152400,64491496,745,745,745,745,0
|
|
20240411,152300,64491496,745,745,745,745,0
|
|
20240411,152200,64491496,745,745,745,745,0
|
|
20240411,152100,64491496,745,745,745,745,0
|
|
20240411,152000,64491496,745,745,745,745,0
|
|
20240411,151900,64491496,745,745,745,745,16
|
|
20240411,151800,64479576,746,746,746,746,0
|
|
20240411,151700,64479576,746,746,746,746,2521
|
|
20240411,151600,62598910,746,746,746,746,0
|
|
20240411,151500,62598910,746,746,746,746,0
|
|
20240411,151400,62598910,746,746,746,746,0
|
|
20240411,151300,62598910,746,746,746,746,10
|
|
20240411,151200,62591450,746,746,746,746,1502
|
|
20240411,151100,61470958,747,747,747,747,0
|
|
20240411,151000,61470958,747,747,747,747,0
|
|
20240411,150900,61470958,747,747,747,747,0
|
|
20240411,150800,61470958,747,747,747,747,415
|
|
20240411,150700,61160953,747,748,748,747,28
|
|
20240411,150600,61140030,748,748,748,748,0
|
|
20240411,150500,61140030,748,748,748,748,540
|
|
20240411,150400,60736110,748,748,748,748,0
|
|
20240411,150300,60736110,748,748,748,748,1195
|
|
20240411,150200,59842250,748,748,748,748,1278
|
|
20240411,150100,58886306,750,750,750,750,15
|
|
20240411,150000,58875056,749,749,749,749,668
|
|
20240411,145900,58374724,748,748,748,748,0
|
|
20240411,145800,58374724,748,748,748,748,1
|
|
20240411,145700,58373976,750,750,750,750,0
|
|
20240411,145600,58373976,750,750,750,750,0
|
|
20240411,145500,58373976,750,750,750,750,0
|
|
20240411,145400,58373976,750,750,750,750,0
|
|
20240411,145300,58373976,750,750,750,750,77
|
|
20240411,145200,58316226,750,750,750,750,0
|
|
20240411,145100,58316226,750,749,750,749,66
|
|
20240411,145000,58266791,749,749,749,749,403
|
|
20240411,144900,57964944,749,749,749,749,100
|
|
20240411,144800,57890044,748,748,748,748,770
|
|
20240411,144700,57314084,748,748,748,748,0
|
|
20240411,144600,57314084,748,748,748,748,0
|
|
20240411,144500,57314084,748,748,748,748,100
|
|
20240411,144400,57239284,748,748,748,748,0
|
|
20240411,144300,57239284,748,748,748,748,779
|
|
20240411,144200,56656592,748,748,748,748,0
|
|
20240411,144100,56656592,748,748,748,748,0
|
|
20240411,144000,56656592,748,748,748,748,984
|
|
20240411,143900,55920560,747,747,747,747,0
|
|
20240411,143800,55920560,747,747,747,747,676
|
|
20240411,143700,55415588,746,747,747,746,7
|
|
20240411,143600,55410365,747,747,747,747,0
|
|
20240411,143500,55410365,747,747,747,747,0
|
|
20240411,143400,55410365,747,747,747,747,0
|
|
20240411,143300,55410365,747,747,747,747,0
|
|
20240411,143200,55410365,747,747,747,747,0
|
|
20240411,143100,55410365,747,747,747,747,50
|
|
20240411,143000,55373015,746,746,746,746,0
|
|
20240411,142900,55373015,746,746,746,746,0
|
|
20240411,142800,55373015,746,746,746,746,0
|
|
20240411,142700,55373015,746,746,746,746,0
|
|
20240411,142600,55373015,746,746,746,746,0
|
|
20240411,142500,55373015,746,746,746,746,0
|
|
20240411,142400,55373015,746,746,746,746,0
|
|
20240411,142300,55373015,746,746,746,746,0
|
|
20240411,142200,55373015,746,746,746,746,0
|
|
20240411,142100,55373015,746,746,746,746,0
|
|
20240411,142000,55373015,746,746,746,746,0
|
|
20240411,141900,55373015,746,746,746,746,0
|
|
20240411,141800,55373015,746,746,746,746,780
|
|
20240411,141700,54791135,746,746,746,746,0
|
|
20240411,141600,54791135,746,746,746,746,0
|
|
20240411,141500,54791135,746,746,746,746,216
|
|
20240411,141400,54629999,747,747,747,747,0
|
|
20240411,141300,54629999,747,747,747,747,0
|
|
20240411,141200,54629999,747,747,747,747,329
|
|
20240411,141100,54384236,747,746,747,746,73
|
|
20240411,141000,54329728,746,746,746,746,0
|
|
20240411,140900,54329728,746,746,746,746,0
|
|
20240411,140800,54329728,746,746,746,746,0
|
|
20240411,140700,54329728,746,746,746,746,0
|
|
20240411,140600,54329728,746,746,746,746,0
|
|
20240411,140500,54329728,746,746,746,746,0
|
|
20240411,140400,54329728,746,746,746,746,0
|
|
20240411,140300,54329728,746,746,746,746,0
|
|
20240411,140200,54329728,746,746,746,746,0
|
|
20240411,140100,54329728,746,746,746,746,0
|
|
20240411,140000,54329728,746,746,746,746,0
|
|
20240411,135900,54329728,746,746,746,746,0
|
|
20240411,135800,54329728,746,746,746,746,0
|
|
20240411,135700,54329728,746,746,746,746,1
|
|
20240411,135600,54328982,747,747,747,747,27
|
|
20240411,135500,54308813,748,746,748,746,30
|
|
20240411,135400,54286419,748,748,748,748,0
|
|
20240411,135300,54286419,748,748,748,748,0
|
|
20240411,135200,54286419,748,748,748,748,0
|
|
20240411,135100,54286419,748,748,748,748,0
|
|
20240411,135000,54286419,748,748,748,748,0
|
|
20240411,134900,54286419,748,748,748,748,0
|
|
20240411,134800,54286419,748,748,748,748,0
|
|
20240411,134700,54286419,748,746,748,746,50
|
|
20240411,134600,54249088,745,745,745,745,23
|
|
20240411,134500,54231953,746,746,746,746,0
|
|
20240411,134400,54231953,746,746,746,746,0
|
|
20240411,134300,54231953,746,746,746,746,0
|
|
20240411,134200,54231953,746,746,746,746,0
|
|
20240411,134100,54231953,746,746,746,746,0
|
|
20240411,134000,54231953,746,746,746,746,0
|
|
20240411,133900,54231953,746,746,746,746,0
|
|
20240411,133800,54231953,746,746,746,746,438
|
|
20240411,133700,53905205,746,746,746,746,0
|
|
20240411,133600,53905205,746,746,746,746,0
|
|
20240411,133500,53905205,746,745,746,745,3039
|
|
20240411,133400,51639088,744,743,744,743,46
|
|
20240411,133300,51604887,746,746,746,746,0
|
|
20240411,133200,51604887,746,746,746,746,0
|
|
20240411,133100,51604887,746,746,746,746,0
|
|
20240411,133000,51604887,746,746,746,746,0
|
|
20240411,132900,51604887,746,746,746,746,0
|
|
20240411,132800,51604887,746,746,746,746,0
|
|
20240411,132700,51604887,746,746,746,746,0
|
|
20240411,132600,51604887,746,746,746,746,0
|
|
20240411,132500,51604887,746,746,746,746,0
|
|
20240411,132400,51604887,746,746,746,746,0
|
|
20240411,132300,51604887,746,746,746,746,0
|
|
20240411,132200,51604887,746,746,746,746,0
|
|
20240411,132100,51604887,746,746,746,746,0
|
|
20240411,132000,51604887,746,746,746,746,0
|
|
20240411,131900,51604887,746,746,746,746,0
|
|
20240411,131800,51604887,746,746,746,746,0
|
|
20240411,131700,51604887,746,746,746,746,0
|
|
20240411,131600,51604887,746,745,746,745,50
|
|
20240411,131500,51567633,746,746,746,746,0
|
|
20240411,131400,51567633,746,746,746,746,0
|
|
20240411,131300,51567633,746,746,746,746,0
|
|
20240411,131200,51567633,746,745,746,745,100
|
|
20240411,131100,51493118,745,745,745,745,0
|
|
20240411,131000,51493118,745,745,745,745,0
|
|
20240411,130900,51493118,745,745,745,745,0
|
|
20240411,130800,51493118,745,743,745,743,3369
|
|
20240411,130700,48984036,743,743,743,743,1
|
|
20240411,130600,48983293,742,742,742,742,0
|
|
20240411,130500,48983293,742,742,742,742,0
|
|
20240411,130400,48983293,742,742,742,742,0
|
|
20240411,130300,48983293,742,742,742,742,0
|
|
20240411,130200,48983293,742,742,742,742,0
|
|
20240411,130100,48983293,742,742,742,742,24
|
|
20240411,130000,48965485,743,743,743,743,0
|
|
20240411,125900,48965485,743,743,743,743,10
|
|
20240411,125800,48958055,743,743,743,743,0
|
|
20240411,125700,48958055,743,743,743,743,0
|
|
20240411,125600,48958055,743,742,743,742,25
|
|
20240411,125500,48939503,743,743,743,743,0
|
|
20240411,125400,48939503,743,743,743,743,0
|
|
20240411,125300,48939503,743,743,743,743,0
|
|
20240411,125200,48939503,743,743,743,743,0
|
|
20240411,125100,48939503,743,743,743,743,0
|
|
20240411,125000,48939503,743,743,743,743,0
|
|
20240411,124900,48939503,743,743,743,743,0
|
|
20240411,124800,48939503,743,743,743,743,0
|
|
20240411,124700,48939503,743,743,743,743,105
|
|
20240411,124600,48861488,745,745,745,745,0
|
|
20240411,124500,48861488,745,745,745,745,0
|
|
20240411,124400,48861488,745,745,745,745,1
|
|
20240411,124300,48860743,745,744,745,744,500
|
|
20240411,124200,48488289,745,745,745,745,0
|
|
20240411,124100,48488289,745,745,745,745,0
|
|
20240411,124000,48488289,745,745,745,745,0
|
|
20240411,123900,48488289,745,745,745,745,1
|
|
20240411,123800,48487544,745,745,745,745,0
|
|
20240411,123700,48487544,745,745,745,745,0
|
|
20240411,123600,48487544,745,745,745,745,1
|
|
20240411,123500,48486799,746,746,746,746,0
|
|
20240411,123400,48486799,746,746,746,746,0
|
|
20240411,123300,48486799,746,746,746,746,0
|
|
20240411,123200,48486799,746,746,746,746,0
|
|
20240411,123100,48486799,746,746,746,746,0
|
|
20240411,123000,48486799,746,746,746,746,0
|
|
20240411,122900,48486799,746,746,746,746,0
|
|
20240411,122800,48486799,746,746,746,746,0
|
|
20240411,122700,48486799,746,746,746,746,0
|
|
20240411,122600,48486799,746,746,746,746,0
|
|
20240411,122500,48486799,746,746,746,746,0
|
|
20240411,122400,48486799,746,746,746,746,0
|
|
20240411,122300,48486799,746,746,746,746,1
|
|
20240411,122200,48486053,738,738,738,738,0
|
|
20240411,122100,48486053,738,738,738,738,0
|
|
20240411,122000,48486053,738,738,738,738,0
|
|
20240411,121900,48486053,738,738,738,738,0
|
|
20240411,121800,48486053,738,738,738,738,0
|
|
20240411,121700,48486053,738,743,743,738,13000
|
|
20240411,121600,38871991,743,745,745,743,3118
|
|
20240411,121500,36554778,745,745,745,745,1
|
|
20240411,121400,36554033,747,747,747,747,0
|
|
20240411,121300,36554033,747,747,747,747,0
|
|
20240411,121200,36554033,747,746,747,746,135
|
|
20240411,121100,36453211,744,744,744,744,0
|
|
20240411,121000,36453211,744,744,744,744,0
|
|
20240411,120900,36453211,744,744,744,744,0
|
|
20240411,120800,36453211,744,744,744,744,0
|
|
20240411,120700,36453211,744,744,744,744,0
|
|
20240411,120600,36453211,744,744,744,744,0
|
|
20240411,120500,36453211,744,744,744,744,0
|
|
20240411,120400,36453211,744,744,744,744,0
|
|
20240411,120300,36453211,744,744,744,744,0
|
|
20240411,120200,36453211,744,744,744,744,0
|
|
20240411,120100,36453211,744,744,744,744,0
|
|
20240411,120000,36453211,744,744,744,744,0
|
|
20240411,115900,36453211,744,746,746,744,148
|
|
20240411,115800,36342882,748,748,748,748,0
|
|
20240411,115700,36342882,748,748,748,748,0
|
|
20240411,115600,36342882,748,748,748,748,0
|
|
20240411,115500,36342882,748,748,748,748,0
|
|
20240411,115400,36342882,748,748,748,748,0
|
|
20240411,115300,36342882,748,748,748,748,0
|
|
20240411,115200,36342882,748,748,748,748,0
|
|
20240411,115100,36342882,748,748,748,748,0
|
|
20240411,115000,36342882,748,748,748,748,0
|
|
20240411,114900,36342882,748,748,748,748,0
|
|
20240411,114800,36342882,748,748,748,748,0
|
|
20240411,114700,36342882,748,748,748,748,589
|
|
20240411,114600,35902310,748,747,748,747,411
|
|
20240411,114500,35595232,748,748,748,748,0
|
|
20240411,114400,35595232,748,748,748,748,0
|
|
20240411,114300,35595232,748,748,748,748,1
|
|
20240411,114200,35594484,747,747,747,747,0
|
|
20240411,114100,35594484,747,747,747,747,23
|
|
20240411,114000,35577303,748,748,748,748,0
|
|
20240411,113900,35577303,748,748,748,748,30
|
|
20240411,113800,35554863,749,749,749,749,0
|
|
20240411,113700,35554863,749,749,749,749,0
|
|
20240411,113600,35554863,749,749,749,749,0
|
|
20240411,113500,35554863,749,749,749,749,0
|
|
20240411,113400,35554863,749,749,749,749,7
|
|
20240411,113300,35549620,755,755,755,755,0
|
|
20240411,113200,35549620,755,755,755,755,0
|
|
20240411,113100,35549620,755,755,755,755,0
|
|
20240411,113000,35549620,755,755,755,755,0
|
|
20240411,112900,35549620,755,755,755,755,0
|
|
20240411,112800,35549620,755,755,755,755,0
|
|
20240411,112700,35549620,755,755,755,755,0
|
|
20240411,112600,35549620,755,755,755,755,0
|
|
20240411,112500,35549620,755,755,755,755,0
|
|
20240411,112400,35549620,755,755,755,755,0
|
|
20240411,112300,35549620,755,755,755,755,0
|
|
20240411,112200,35549620,755,755,755,755,0
|
|
20240411,112100,35549620,755,750,755,750,300
|
|
20240411,112000,35323692,755,755,755,755,0
|
|
20240411,111900,35323692,755,755,755,755,0
|
|
20240411,111800,35323692,755,755,755,755,0
|
|
20240411,111700,35323692,755,755,755,755,0
|
|
20240411,111600,35323692,755,755,755,755,0
|
|
20240411,111500,35323692,755,755,755,755,0
|
|
20240411,111400,35323692,755,755,755,755,0
|
|
20240411,111300,35323692,755,755,755,755,0
|
|
20240411,111200,35323692,755,755,755,755,0
|
|
20240411,111100,35323692,755,755,755,755,0
|
|
20240411,111000,35323692,755,755,755,755,0
|
|
20240411,110900,35323692,755,752,755,752,35
|
|
20240411,110800,35297345,755,755,755,755,0
|
|
20240411,110700,35297345,755,755,755,755,0
|
|
20240411,110600,35297345,755,755,755,755,0
|
|
20240411,110500,35297345,755,755,755,755,0
|
|
20240411,110400,35297345,755,755,755,755,0
|
|
20240411,110300,35297345,755,754,755,754,12
|
|
20240411,110200,35288296,747,743,755,743,143
|
|
20240411,110100,35180922,742,742,742,742,1
|
|
20240411,110000,35180180,742,742,742,742,0
|
|
20240411,105900,35180180,742,742,742,742,0
|
|
20240411,105800,35180180,742,742,742,742,0
|
|
20240411,105700,35180180,742,739,742,735,4586
|
|
20240411,105600,31805210,740,750,750,740,5437
|
|
20240411,105500,27767495,751,751,751,751,0
|
|
20240411,105400,27767495,751,751,751,751,0
|
|
20240411,105300,27767495,751,751,751,751,0
|
|
20240411,105200,27767495,751,751,751,751,0
|
|
20240411,105100,27767495,751,751,751,751,12
|
|
20240411,105000,27758483,751,751,751,751,0
|
|
20240411,104900,27758483,751,751,751,751,23
|
|
20240411,104800,27741210,753,753,753,753,0
|
|
20240411,104700,27741210,753,753,753,753,0
|
|
20240411,104600,27741210,753,753,753,753,0
|
|
20240411,104500,27741210,753,753,753,753,0
|
|
20240411,104400,27741210,753,753,753,753,0
|
|
20240411,104300,27741210,753,753,753,753,0
|
|
20240411,104200,27741210,753,753,753,753,0
|
|
20240411,104100,27741210,753,753,753,753,0
|
|
20240411,104000,27741210,753,753,753,753,0
|
|
20240411,103900,27741210,753,753,753,753,0
|
|
20240411,103800,27741210,753,753,753,753,0
|
|
20240411,103700,27741210,753,752,753,752,392
|
|
20240411,103600,27446066,752,752,752,752,1
|
|
20240411,103500,27445314,752,752,752,752,0
|
|
20240411,103400,27445314,752,752,752,752,0
|
|
20240411,103300,27445314,752,752,752,752,0
|
|
20240411,103200,27445314,752,752,752,752,0
|
|
20240411,103100,27445314,752,752,752,752,0
|
|
20240411,103000,27445314,752,752,752,752,0
|
|
20240411,102900,27445314,752,752,752,752,0
|
|
20240411,102800,27445314,752,752,752,752,0
|
|
20240411,102700,27445314,752,752,752,752,0
|
|
20240411,102600,27445314,752,752,752,752,0
|
|
20240411,102500,27445314,752,752,752,752,1
|
|
20240411,102400,27444562,751,751,751,751,0
|
|
20240411,102300,27444562,751,751,751,751,0
|
|
20240411,102200,27444562,751,751,751,751,0
|
|
20240411,102100,27444562,751,751,751,751,0
|
|
20240411,102000,27444562,751,751,751,751,23
|
|
20240411,101900,27427289,756,756,756,756,0
|
|
20240411,101800,27427289,756,756,756,756,0
|
|
20240411,101700,27427289,756,756,756,756,0
|
|
20240411,101600,27427289,756,756,756,756,0
|
|
20240411,101500,27427289,756,756,756,756,0
|
|
20240411,101400,27427289,756,756,756,756,0
|
|
20240411,101300,27427289,756,756,756,756,0
|
|
20240411,101200,27427289,756,756,756,756,0
|
|
20240411,101100,27427289,756,753,756,753,3
|
|
20240411,101000,27425027,753,753,753,753,0
|
|
20240411,100900,27425027,753,753,753,753,40
|
|
20240411,100800,27394907,753,753,753,753,0
|
|
20240411,100700,27394907,753,752,753,752,3
|
|
20240411,100600,27392649,752,751,752,751,551
|
|
20240411,100500,26978321,753,753,753,753,0
|
|
20240411,100400,26978321,753,753,753,753,13
|
|
20240411,100300,26968532,754,754,754,754,75
|
|
20240411,100200,26911982,754,754,754,754,13
|
|
20240411,100100,26902180,754,754,754,754,40
|
|
20240411,100000,26872020,757,757,757,757,0
|
|
20240411,095900,26872020,757,756,757,743,224
|
|
20240411,095800,26702796,756,749,756,749,1000
|
|
20240411,095700,25951183,750,750,750,750,0
|
|
20240411,095600,25951183,750,741,750,741,12000
|
|
20240411,095500,17035730,740,741,741,740,4167
|
|
20240411,095400,13949783,741,741,741,741,23
|
|
20240411,095300,13932740,742,742,742,742,0
|
|
20240411,095200,13932740,742,742,742,742,0
|
|
20240411,095100,13932740,742,742,742,742,0
|
|
20240411,095000,13932740,742,742,742,742,0
|
|
20240411,094900,13932740,742,742,742,742,423
|
|
20240411,094800,13618874,742,742,742,742,0
|
|
20240411,094700,13618874,742,742,742,742,0
|
|
20240411,094600,13618874,742,743,743,742,26
|
|
20240411,094500,13599579,743,743,743,743,0
|
|
20240411,094400,13599579,743,743,743,743,0
|
|
20240411,094300,13599579,743,743,743,743,0
|
|
20240411,094200,13599579,743,744,744,743,1924
|
|
20240411,094100,12169024,747,747,747,747,0
|
|
20240411,094000,12169024,747,747,747,747,0
|
|
20240411,093900,12169024,747,747,747,747,0
|
|
20240411,093800,12169024,747,747,747,747,0
|
|
20240411,093700,12169024,747,747,747,747,2
|
|
20240411,093600,12167530,749,749,749,749,0
|
|
20240411,093500,12167530,749,749,749,749,0
|
|
20240411,093400,12167530,749,749,749,749,0
|
|
20240411,093300,12167530,749,749,749,749,0
|
|
20240411,093200,12167530,749,749,749,749,0
|
|
20240411,093100,12167530,749,749,749,749,0
|
|
20240411,093000,12167530,749,747,749,747,100
|
|
20240411,092900,12092641,742,742,742,742,0
|
|
20240411,092800,12092641,742,742,742,742,67
|
|
20240411,092700,12042927,740,740,740,740,0
|
|
20240411,092600,12042927,740,740,740,740,0
|
|
20240411,092500,12042927,740,745,745,740,4000
|
|
20240411,092400,9080344,745,745,745,745,0
|
|
20240411,092300,9080344,745,745,745,745,0
|
|
20240411,092200,9080344,745,745,745,745,0
|
|
20240411,092100,9080344,745,745,745,745,0
|
|
20240411,092000,9080344,745,745,745,745,0
|
|
20240411,091900,9080344,745,745,745,745,0
|
|
20240411,091800,9080344,745,745,745,745,20
|
|
20240411,091700,9065444,747,747,747,747,0
|
|
20240411,091600,9065444,747,747,747,747,0
|
|
20240411,091500,9065444,747,747,747,747,0
|
|
20240411,091400,9065444,747,747,747,747,100
|
|
20240411,091300,8990744,747,747,747,747,1
|
|
20240411,091200,8989997,740,740,740,740,0
|
|
20240411,091100,8989997,740,742,743,740,5270
|
|
20240411,091000,5080877,742,743,743,742,2513
|
|
20240411,090900,3215558,742,742,742,742,0
|
|
20240411,090800,3215558,742,742,742,742,170
|
|
20240411,090700,3089418,742,742,742,742,0
|
|
20240411,090600,3089418,742,742,742,742,787
|
|
20240411,090500,2505464,743,746,746,743,368
|
|
20240411,090400,2230951,746,746,746,746,0
|
|
20240411,090300,2230951,746,742,746,742,1216
|
|
20240411,090200,1324679,742,742,742,742,334
|
|
20240411,090100,1076851,742,742,742,742,499
|
|
20240411,090000,706593,743,743,743,743,951
|