660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195700,114230389,738,738,738,738,783
|
|
20240412,195600,114230389,738,738,738,738,0
|
|
20240412,195500,114230389,738,738,738,738,0
|
|
20240412,195400,114230389,738,738,738,738,0
|
|
20240412,195300,114230389,738,738,738,738,0
|
|
20240412,195200,114230389,738,738,738,738,0
|
|
20240412,195100,114230389,738,738,738,738,0
|
|
20240412,195000,114230389,738,738,738,738,0
|
|
20240412,194900,114230389,738,738,738,738,0
|
|
20240412,194800,114230389,738,738,738,738,0
|
|
20240412,194700,114230389,738,738,738,738,0
|
|
20240412,194600,114230389,738,738,738,738,0
|
|
20240412,194500,114230389,738,738,738,738,0
|
|
20240412,194400,114230389,738,738,738,738,0
|
|
20240412,194300,114230389,738,738,738,738,0
|
|
20240412,194200,114230389,738,738,738,738,0
|
|
20240412,194100,114230389,738,738,738,738,0
|
|
20240412,194000,114230389,738,738,738,738,0
|
|
20240412,193900,114230389,738,738,738,738,0
|
|
20240412,193800,114230389,738,738,738,738,0
|
|
20240412,193700,114230389,738,738,738,738,0
|
|
20240412,193600,114230389,738,738,738,738,0
|
|
20240412,193500,114230389,738,738,738,738,0
|
|
20240412,193400,114230389,738,738,738,738,0
|
|
20240412,193300,114230389,738,738,738,738,0
|
|
20240412,193200,114230389,738,738,738,738,0
|
|
20240412,193100,114230389,738,738,738,738,0
|
|
20240412,193000,114230389,738,738,738,738,0
|
|
20240412,192900,114230389,738,738,738,738,0
|
|
20240412,192800,114230389,738,738,738,738,0
|
|
20240412,192700,114230389,738,738,738,738,783
|
|
20240412,192600,114230389,738,738,738,738,0
|
|
20240412,192500,114230389,738,738,738,738,0
|
|
20240412,192400,114230389,738,738,738,738,0
|
|
20240412,192300,114230389,738,738,738,738,0
|
|
20240412,192200,114230389,738,738,738,738,0
|
|
20240412,192100,114230389,738,738,738,738,0
|
|
20240412,192000,114230389,738,738,738,738,0
|
|
20240412,191900,114230389,738,738,738,738,0
|
|
20240412,191800,114230389,738,738,738,738,0
|
|
20240412,191700,114230389,738,738,738,738,0
|
|
20240412,191600,114230389,738,738,738,738,0
|
|
20240412,191500,114230389,738,738,738,738,0
|
|
20240412,191400,114230389,738,738,738,738,0
|
|
20240412,191300,114230389,738,738,738,738,0
|
|
20240412,191200,114230389,738,738,738,738,0
|
|
20240412,191100,114230389,738,738,738,738,0
|
|
20240412,191000,114230389,738,738,738,738,0
|
|
20240412,190900,114230389,738,738,738,738,0
|
|
20240412,190800,114230389,738,738,738,738,0
|
|
20240412,190700,114230389,738,738,738,738,0
|
|
20240412,190600,114230389,738,738,738,738,0
|
|
20240412,190500,114230389,738,738,738,738,0
|
|
20240412,190400,114230389,738,738,738,738,0
|
|
20240412,190300,114230389,738,738,738,738,0
|
|
20240412,190200,114230389,738,738,738,738,0
|
|
20240412,190100,114230389,738,738,738,738,0
|
|
20240412,190000,114230389,738,738,738,738,0
|
|
20240412,185900,114230389,738,738,738,738,0
|
|
20240412,185800,114230389,738,738,738,738,0
|
|
20240412,185700,114230389,738,738,738,738,783
|
|
20240412,185600,114230389,738,738,738,738,0
|
|
20240412,185500,114230389,738,738,738,738,0
|
|
20240412,185400,114230389,738,738,738,738,0
|
|
20240412,185300,114230389,738,738,738,738,0
|
|
20240412,185200,114230389,738,738,738,738,0
|
|
20240412,185100,114230389,738,738,738,738,0
|
|
20240412,185000,114230389,738,738,738,738,0
|
|
20240412,184900,114230389,738,738,738,738,0
|
|
20240412,184800,114230389,738,738,738,738,0
|
|
20240412,184700,114230389,738,738,738,738,0
|
|
20240412,184600,114230389,738,738,738,738,0
|
|
20240412,184500,114230389,738,738,738,738,0
|
|
20240412,184400,114230389,738,738,738,738,0
|
|
20240412,184300,114230389,738,738,738,738,0
|
|
20240412,184200,114230389,738,738,738,738,0
|
|
20240412,184100,114230389,738,738,738,738,0
|
|
20240412,184000,114230389,738,738,738,738,0
|
|
20240412,183900,114230389,738,738,738,738,0
|
|
20240412,183800,114230389,738,738,738,738,0
|
|
20240412,183700,114230389,738,738,738,738,0
|
|
20240412,183600,114230389,738,738,738,738,0
|
|
20240412,183500,114230389,738,738,738,738,0
|
|
20240412,183400,114230389,738,738,738,738,0
|
|
20240412,183300,114230389,738,738,738,738,0
|
|
20240412,183200,114230389,738,738,738,738,0
|
|
20240412,183100,114230389,738,738,738,738,0
|
|
20240412,183000,114230389,738,738,738,738,0
|
|
20240412,182900,114230389,738,738,738,738,0
|
|
20240412,182800,114230389,738,738,738,738,0
|
|
20240412,182700,114230389,738,738,738,738,783
|
|
20240412,182600,114230389,738,738,738,738,0
|
|
20240412,182500,114230389,738,738,738,738,0
|
|
20240412,182400,114230389,738,738,738,738,0
|
|
20240412,182300,114230389,738,738,738,738,0
|
|
20240412,182200,114230389,738,738,738,738,0
|
|
20240412,182100,114230389,738,738,738,738,0
|
|
20240412,182000,114230389,738,738,738,738,0
|
|
20240412,181900,114230389,738,738,738,738,0
|
|
20240412,181800,114230389,738,738,738,738,0
|
|
20240412,181700,114230389,738,738,738,738,0
|
|
20240412,181600,114230389,738,738,738,738,0
|
|
20240412,181500,114230389,738,738,738,738,0
|
|
20240412,181400,114230389,738,738,738,738,0
|
|
20240412,181300,114230389,738,738,738,738,0
|
|
20240412,181200,114230389,738,738,738,738,0
|
|
20240412,181100,114230389,738,738,738,738,0
|
|
20240412,181000,114230389,738,738,738,738,0
|
|
20240412,180900,114230389,738,738,738,738,0
|
|
20240412,180800,114230389,738,738,738,738,0
|
|
20240412,180700,114230389,738,738,738,738,0
|
|
20240412,180600,114230389,738,738,738,738,0
|
|
20240412,180500,114230389,738,738,738,738,0
|
|
20240412,180400,114230389,738,738,738,738,0
|
|
20240412,180300,114230389,738,738,738,738,0
|
|
20240412,180200,114230389,738,738,738,738,0
|
|
20240412,180100,114230389,738,738,738,738,0
|
|
20240412,180000,114230389,738,738,738,738,0
|
|
20240412,175900,114230389,738,738,738,738,0
|
|
20240412,175800,114230389,738,738,738,738,0
|
|
20240412,175700,114230389,738,738,738,738,783
|
|
20240412,175600,114230389,738,738,738,738,0
|
|
20240412,175500,114230389,738,738,738,738,0
|
|
20240412,175400,114230389,738,738,738,738,0
|
|
20240412,175300,114230389,738,738,738,738,0
|
|
20240412,175200,114230389,738,738,738,738,0
|
|
20240412,175100,114230389,738,738,738,738,0
|
|
20240412,175000,114230389,738,738,738,738,0
|
|
20240412,174900,114230389,738,738,738,738,0
|
|
20240412,174800,114230389,738,738,738,738,0
|
|
20240412,174700,114230389,738,738,738,738,0
|
|
20240412,174600,114230389,738,738,738,738,0
|
|
20240412,174500,114230389,738,738,738,738,0
|
|
20240412,174400,114230389,738,738,738,738,0
|
|
20240412,174300,114230389,738,738,738,738,0
|
|
20240412,174200,114230389,738,738,738,738,0
|
|
20240412,174100,114230389,738,738,738,738,0
|
|
20240412,174000,114230389,738,738,738,738,0
|
|
20240412,173900,114230389,738,738,738,738,0
|
|
20240412,173800,114230389,738,738,738,738,0
|
|
20240412,173700,114230389,738,738,738,738,0
|
|
20240412,173600,114230389,738,738,738,738,0
|
|
20240412,173500,114230389,738,738,738,738,0
|
|
20240412,173400,114230389,738,738,738,738,0
|
|
20240412,173300,114230389,738,738,738,738,0
|
|
20240412,173200,114230389,738,738,738,738,0
|
|
20240412,173100,114230389,738,738,738,738,0
|
|
20240412,173000,114230389,738,738,738,738,0
|
|
20240412,172900,114230389,738,738,738,738,0
|
|
20240412,172800,114230389,738,738,738,738,0
|
|
20240412,172700,114230389,738,738,738,738,783
|
|
20240412,172600,114230389,738,738,738,738,0
|
|
20240412,172500,114230389,738,738,738,738,0
|
|
20240412,172400,114230389,738,738,738,738,0
|
|
20240412,172300,114230389,738,738,738,738,0
|
|
20240412,172200,114230389,738,738,738,738,0
|
|
20240412,172100,114230389,738,738,738,738,0
|
|
20240412,172000,114230389,738,738,738,738,0
|
|
20240412,171900,114230389,738,738,738,738,0
|
|
20240412,171800,114230389,738,738,738,738,0
|
|
20240412,171700,114230389,738,738,738,738,0
|
|
20240412,171600,114230389,738,738,738,738,0
|
|
20240412,171500,114230389,738,738,738,738,0
|
|
20240412,171400,114230389,738,738,738,738,0
|
|
20240412,171300,114230389,738,738,738,738,0
|
|
20240412,171200,114230389,738,738,738,738,0
|
|
20240412,171100,114230389,738,738,738,738,0
|
|
20240412,171000,114230389,738,738,738,738,0
|
|
20240412,170900,114230389,738,738,738,738,0
|
|
20240412,170800,114230389,738,738,738,738,0
|
|
20240412,170700,114230389,738,738,738,738,0
|
|
20240412,170600,114230389,738,738,738,738,0
|
|
20240412,170500,114230389,738,738,738,738,0
|
|
20240412,170400,114230389,738,738,738,738,0
|
|
20240412,170300,114230389,738,738,738,738,0
|
|
20240412,170200,114230389,738,738,738,738,0
|
|
20240412,170100,114230389,738,738,738,738,0
|
|
20240412,170000,114230389,738,738,738,738,0
|
|
20240412,165900,114230389,738,738,738,738,0
|
|
20240412,165800,114230389,738,738,738,738,0
|
|
20240412,165700,114230389,738,738,738,738,783
|
|
20240412,165600,114230389,738,738,738,738,0
|
|
20240412,165500,114230389,738,738,738,738,0
|
|
20240412,165400,114230389,738,738,738,738,0
|
|
20240412,165300,114230389,738,738,738,738,0
|
|
20240412,165200,114230389,738,738,738,738,0
|
|
20240412,165100,114230389,738,738,738,738,0
|
|
20240412,165000,114230389,738,738,738,738,0
|
|
20240412,164900,114230389,738,738,738,738,0
|
|
20240412,164800,114230389,738,738,738,738,0
|
|
20240412,164700,114230389,738,738,738,738,0
|
|
20240412,164600,114230389,738,738,738,738,0
|
|
20240412,164500,114230389,738,738,738,738,0
|
|
20240412,164400,114230389,738,738,738,738,0
|
|
20240412,164300,114230389,738,738,738,738,0
|
|
20240412,164200,114230389,738,738,738,738,0
|
|
20240412,164100,114230389,738,738,738,738,0
|
|
20240412,164000,114230389,738,738,738,738,0
|
|
20240412,163900,114230389,738,738,738,738,0
|
|
20240412,163800,114230389,738,738,738,738,0
|
|
20240412,163700,114230389,738,738,738,738,0
|
|
20240412,163600,114230389,738,738,738,738,0
|
|
20240412,163500,114230389,738,738,738,738,0
|
|
20240412,163400,114230389,738,738,738,738,0
|
|
20240412,163300,114230389,738,738,738,738,0
|
|
20240412,163200,114230389,738,738,738,738,0
|
|
20240412,163100,114230389,738,738,738,738,0
|
|
20240412,163000,114230389,738,738,738,738,0
|
|
20240412,162900,114230389,738,738,738,738,0
|
|
20240412,162800,114230389,738,738,738,738,0
|
|
20240412,162700,114230389,738,738,738,738,783
|
|
20240412,162600,114230389,738,738,738,738,0
|
|
20240412,162500,114230389,738,738,738,738,0
|
|
20240412,162400,114230389,738,738,738,738,0
|
|
20240412,162300,114230389,738,738,738,738,0
|
|
20240412,162200,114230389,738,738,738,738,0
|
|
20240412,162100,114230389,738,738,738,738,0
|
|
20240412,162000,114230389,738,738,738,738,0
|
|
20240412,161900,114230389,738,738,738,738,0
|
|
20240412,161800,114230389,738,738,738,738,0
|
|
20240412,161700,114230389,738,738,738,738,0
|
|
20240412,161600,114230389,738,738,738,738,0
|
|
20240412,161500,114230389,738,738,738,738,0
|
|
20240412,161400,114230389,738,738,738,738,0
|
|
20240412,161300,114230389,738,738,738,738,0
|
|
20240412,161200,114230389,738,738,738,738,0
|
|
20240412,161100,114230389,738,738,738,738,0
|
|
20240412,161000,114230389,738,738,738,738,0
|
|
20240412,160900,114230389,738,738,738,738,0
|
|
20240412,160800,114230389,738,738,738,738,0
|
|
20240412,160700,114230389,738,738,738,738,0
|
|
20240412,160600,114230389,738,738,738,738,0
|
|
20240412,160500,114230389,738,738,738,738,0
|
|
20240412,160400,114230389,738,738,738,738,0
|
|
20240412,160300,114230389,738,738,738,738,0
|
|
20240412,160200,114230389,738,738,738,738,0
|
|
20240412,160100,114230389,738,738,738,738,0
|
|
20240412,160000,114230389,738,738,738,738,0
|
|
20240412,155900,114230389,738,738,738,738,0
|
|
20240412,155800,114230389,738,738,738,738,0
|
|
20240412,155700,114230389,738,738,738,738,783
|
|
20240412,155600,114230389,738,738,738,738,0
|
|
20240412,155500,114230389,738,738,738,738,0
|
|
20240412,155400,114230389,738,738,738,738,0
|
|
20240412,155300,114230389,738,738,738,738,0
|
|
20240412,155200,114230389,738,738,738,738,0
|
|
20240412,155100,114230389,738,738,738,738,0
|
|
20240412,155000,114230389,738,738,738,738,0
|
|
20240412,154900,114230389,738,738,738,738,0
|
|
20240412,154800,114230389,738,738,738,738,0
|
|
20240412,154700,114230389,738,738,738,738,0
|
|
20240412,154600,114230389,738,738,738,738,0
|
|
20240412,154500,114230389,738,738,738,738,0
|
|
20240412,154400,114230389,738,738,738,738,0
|
|
20240412,154300,114230389,738,738,738,738,0
|
|
20240412,154200,114230389,738,738,738,738,0
|
|
20240412,154100,114230389,738,738,738,738,0
|
|
20240412,154000,114230389,738,738,738,738,0
|
|
20240412,153900,114230389,738,738,738,738,0
|
|
20240412,153800,114230389,738,738,738,738,0
|
|
20240412,153700,114230389,738,738,738,738,0
|
|
20240412,153600,114230389,738,738,738,738,0
|
|
20240412,153500,114230389,738,738,738,738,0
|
|
20240412,153400,114230389,738,738,738,738,0
|
|
20240412,153300,114230389,738,738,738,738,0
|
|
20240412,153200,114230389,738,738,738,738,0
|
|
20240412,153100,114230389,738,738,738,738,0
|
|
20240412,153000,114230389,738,738,738,738,783
|
|
20240412,152900,113652535,738,738,738,738,0
|
|
20240412,152800,113652535,738,738,738,738,0
|
|
20240412,152700,113652535,738,738,738,738,0
|
|
20240412,152600,113652535,738,738,738,738,0
|
|
20240412,152500,113652535,738,738,738,738,0
|
|
20240412,152400,113652535,738,738,738,738,0
|
|
20240412,152300,113652535,738,738,738,738,0
|
|
20240412,152200,113652535,738,738,738,738,0
|
|
20240412,152100,113652535,738,738,738,738,0
|
|
20240412,152000,113652535,738,738,738,738,0
|
|
20240412,151900,113652535,738,738,738,738,1
|
|
20240412,151800,113651797,738,736,738,732,10002
|
|
20240412,151700,106308213,739,739,739,739,0
|
|
20240412,151600,106308213,739,739,739,739,0
|
|
20240412,151500,106308213,739,739,739,739,1
|
|
20240412,151400,106307474,737,739,739,737,293
|
|
20240412,151300,106091447,739,739,739,739,150
|
|
20240412,151200,105980597,739,739,739,739,1
|
|
20240412,151100,105979858,736,736,736,736,0
|
|
20240412,151000,105979858,736,736,736,736,0
|
|
20240412,150900,105979858,736,736,736,736,0
|
|
20240412,150800,105979858,736,736,736,736,0
|
|
20240412,150700,105979858,736,736,736,736,0
|
|
20240412,150600,105979858,736,736,736,736,0
|
|
20240412,150500,105979858,736,736,736,736,0
|
|
20240412,150400,105979858,736,736,736,736,0
|
|
20240412,150300,105979858,736,736,736,736,1000
|
|
20240412,150200,105243858,736,736,736,736,0
|
|
20240412,150100,105243858,736,736,736,736,0
|
|
20240412,150000,105243858,736,736,736,736,0
|
|
20240412,145900,105243858,736,736,736,736,0
|
|
20240412,145800,105243858,736,736,736,736,0
|
|
20240412,145700,105243858,736,736,736,736,0
|
|
20240412,145600,105243858,736,736,736,736,0
|
|
20240412,145500,105243858,736,736,736,736,0
|
|
20240412,145400,105243858,736,736,736,736,0
|
|
20240412,145300,105243858,736,736,736,736,0
|
|
20240412,145200,105243858,736,739,739,736,374
|
|
20240412,145100,104968372,739,739,739,739,0
|
|
20240412,145000,104968372,739,739,739,739,0
|
|
20240412,144900,104968372,739,739,739,739,0
|
|
20240412,144800,104968372,739,739,739,739,0
|
|
20240412,144700,104968372,739,739,739,739,0
|
|
20240412,144600,104968372,739,739,739,739,0
|
|
20240412,144500,104968372,739,739,739,739,0
|
|
20240412,144400,104968372,739,739,739,739,1
|
|
20240412,144300,104967633,739,739,739,739,0
|
|
20240412,144200,104967633,739,739,739,739,2
|
|
20240412,144100,104966155,739,739,739,739,0
|
|
20240412,144000,104966155,739,739,739,739,0
|
|
20240412,143900,104966155,739,739,739,739,0
|
|
20240412,143800,104966155,739,739,739,739,0
|
|
20240412,143700,104966155,739,739,739,739,0
|
|
20240412,143600,104966155,739,738,739,736,706
|
|
20240412,143500,104446528,736,736,736,736,0
|
|
20240412,143400,104446528,736,736,736,736,0
|
|
20240412,143300,104446528,736,736,736,736,0
|
|
20240412,143200,104446528,736,736,736,736,200
|
|
20240412,143100,104299328,735,735,735,735,0
|
|
20240412,143000,104299328,735,735,735,735,0
|
|
20240412,142900,104299328,735,735,735,735,0
|
|
20240412,142800,104299328,735,735,735,735,0
|
|
20240412,142700,104299328,735,735,735,735,800
|
|
20240412,142600,103711328,735,735,735,735,0
|
|
20240412,142500,103711328,735,735,735,735,0
|
|
20240412,142400,103711328,735,735,735,735,0
|
|
20240412,142300,103711328,735,735,735,735,20
|
|
20240412,142200,103696628,735,735,735,735,0
|
|
20240412,142100,103696628,735,735,735,735,0
|
|
20240412,142000,103696628,735,735,735,735,0
|
|
20240412,141900,103696628,735,736,736,735,1420
|
|
20240412,141800,102652814,739,739,739,739,0
|
|
20240412,141700,102652814,739,739,739,739,1
|
|
20240412,141600,102652075,739,739,739,739,0
|
|
20240412,141500,102652075,739,739,739,739,1
|
|
20240412,141400,102651336,739,739,739,739,0
|
|
20240412,141300,102651336,739,739,739,739,0
|
|
20240412,141200,102651336,739,739,739,739,0
|
|
20240412,141100,102651336,739,740,740,739,1483
|
|
20240412,141000,101555384,740,740,740,740,0
|
|
20240412,140900,101555384,740,740,740,740,0
|
|
20240412,140800,101555384,740,740,740,740,0
|
|
20240412,140700,101555384,740,740,740,740,0
|
|
20240412,140600,101555384,740,740,740,740,0
|
|
20240412,140500,101555384,740,740,740,740,0
|
|
20240412,140400,101555384,740,740,740,740,0
|
|
20240412,140300,101555384,740,740,740,740,0
|
|
20240412,140200,101555384,740,735,740,735,2
|
|
20240412,140100,101553909,735,736,736,735,1500
|
|
20240412,140000,100451343,740,740,740,740,150
|
|
20240412,135900,100340343,740,739,740,739,2177
|
|
20240412,135800,98731040,739,739,739,739,0
|
|
20240412,135700,98731040,739,739,739,739,0
|
|
20240412,135600,98731040,739,739,739,739,0
|
|
20240412,135500,98731040,739,739,739,739,0
|
|
20240412,135400,98731040,739,739,739,739,0
|
|
20240412,135300,98731040,739,739,739,739,0
|
|
20240412,135200,98731040,739,739,739,739,0
|
|
20240412,135100,98731040,739,739,739,739,0
|
|
20240412,135000,98731040,739,739,739,739,0
|
|
20240412,134900,98731040,739,739,739,739,0
|
|
20240412,134800,98731040,739,736,739,736,2
|
|
20240412,134700,98729565,740,740,740,740,0
|
|
20240412,134600,98729565,740,740,740,740,0
|
|
20240412,134500,98729565,740,737,740,737,2
|
|
20240412,134400,98728088,738,738,738,738,0
|
|
20240412,134300,98728088,738,738,738,738,0
|
|
20240412,134200,98728088,738,738,738,738,0
|
|
20240412,134100,98728088,738,738,738,738,0
|
|
20240412,134000,98728088,738,738,738,738,0
|
|
20240412,133900,98728088,738,738,738,738,0
|
|
20240412,133800,98728088,738,738,738,738,0
|
|
20240412,133700,98728088,738,738,738,738,0
|
|
20240412,133600,98728088,738,738,738,738,0
|
|
20240412,133500,98728088,738,738,738,738,0
|
|
20240412,133400,98728088,738,738,738,738,0
|
|
20240412,133300,98728088,738,738,738,738,0
|
|
20240412,133200,98728088,738,738,738,738,0
|
|
20240412,133100,98728088,738,738,738,738,0
|
|
20240412,133000,98728088,738,738,738,738,0
|
|
20240412,132900,98728088,738,738,738,738,0
|
|
20240412,132800,98728088,738,739,739,738,134
|
|
20240412,132700,98629129,740,740,740,740,0
|
|
20240412,132600,98629129,740,740,740,740,0
|
|
20240412,132500,98629129,740,740,740,740,0
|
|
20240412,132400,98629129,740,740,740,740,0
|
|
20240412,132300,98629129,740,740,740,740,0
|
|
20240412,132200,98629129,740,740,740,740,0
|
|
20240412,132100,98629129,740,740,740,740,0
|
|
20240412,132000,98629129,740,740,740,740,0
|
|
20240412,131900,98629129,740,740,740,740,0
|
|
20240412,131800,98629129,740,740,740,740,0
|
|
20240412,131700,98629129,740,740,740,740,300
|
|
20240412,131600,98407129,740,740,740,740,0
|
|
20240412,131500,98407129,740,740,740,740,0
|
|
20240412,131400,98407129,740,740,740,740,0
|
|
20240412,131300,98407129,740,739,740,739,200
|
|
20240412,131200,98259164,735,736,736,735,1000
|
|
20240412,131100,97523755,740,740,740,740,0
|
|
20240412,131000,97523755,740,740,740,740,0
|
|
20240412,130900,97523755,740,740,740,740,0
|
|
20240412,130800,97523755,740,740,740,740,0
|
|
20240412,130700,97523755,740,740,740,740,0
|
|
20240412,130600,97523755,740,740,740,740,0
|
|
20240412,130500,97523755,740,740,740,740,0
|
|
20240412,130400,97523755,740,740,740,740,0
|
|
20240412,130300,97523755,740,740,740,740,0
|
|
20240412,130200,97523755,740,740,740,740,0
|
|
20240412,130100,97523755,740,740,740,740,0
|
|
20240412,130000,97523755,740,740,740,740,0
|
|
20240412,125900,97523755,740,740,740,740,0
|
|
20240412,125800,97523755,740,740,740,740,0
|
|
20240412,125700,97523755,740,739,740,739,4095
|
|
20240412,125600,94495205,740,740,740,740,0
|
|
20240412,125500,94495205,740,739,740,739,4644
|
|
20240412,125400,91063145,739,739,739,739,14638
|
|
20240412,125300,80245663,739,739,739,739,0
|
|
20240412,125200,80245663,739,739,739,739,1
|
|
20240412,125100,80244924,737,737,737,737,0
|
|
20240412,125000,80244924,737,737,737,737,0
|
|
20240412,124900,80244924,737,737,737,737,10
|
|
20240412,124800,80237554,737,737,737,737,0
|
|
20240412,124700,80237554,737,737,737,737,0
|
|
20240412,124600,80237554,737,737,737,737,0
|
|
20240412,124500,80237554,737,737,737,737,0
|
|
20240412,124400,80237554,737,737,737,737,0
|
|
20240412,124300,80237554,737,737,737,737,0
|
|
20240412,124200,80237554,737,737,737,737,597
|
|
20240412,124100,79797565,738,738,738,738,0
|
|
20240412,124000,79797565,738,738,738,738,0
|
|
20240412,123900,79797565,738,738,738,738,0
|
|
20240412,123800,79797565,738,738,738,738,1500
|
|
20240412,123700,78690565,737,737,737,737,0
|
|
20240412,123600,78690565,737,737,737,737,0
|
|
20240412,123500,78690565,737,737,737,737,0
|
|
20240412,123400,78690565,737,737,737,737,577
|
|
20240412,123300,78265316,738,738,738,738,0
|
|
20240412,123200,78265316,738,738,738,738,0
|
|
20240412,123100,78265316,738,738,738,738,0
|
|
20240412,123000,78265316,738,738,738,738,0
|
|
20240412,122900,78265316,738,737,738,737,300
|
|
20240412,122800,78044211,736,736,736,736,0
|
|
20240412,122700,78044211,736,736,736,736,0
|
|
20240412,122600,78044211,736,736,736,736,0
|
|
20240412,122500,78044211,736,736,736,736,0
|
|
20240412,122400,78044211,736,736,736,736,0
|
|
20240412,122300,78044211,736,736,736,736,0
|
|
20240412,122200,78044211,736,736,736,736,0
|
|
20240412,122100,78044211,736,736,736,736,0
|
|
20240412,122000,78044211,736,736,736,736,0
|
|
20240412,121900,78044211,736,736,736,736,0
|
|
20240412,121800,78044211,736,736,736,736,0
|
|
20240412,121700,78044211,736,736,736,736,0
|
|
20240412,121600,78044211,736,736,736,736,0
|
|
20240412,121500,78044211,736,736,736,736,0
|
|
20240412,121400,78044211,736,736,736,736,0
|
|
20240412,121300,78044211,736,736,736,736,0
|
|
20240412,121200,78044211,736,736,736,736,0
|
|
20240412,121100,78044211,736,736,736,736,0
|
|
20240412,121000,78044211,736,736,736,736,0
|
|
20240412,120900,78044211,736,736,736,736,0
|
|
20240412,120800,78044211,736,736,736,736,0
|
|
20240412,120700,78044211,736,736,736,736,0
|
|
20240412,120600,78044211,736,736,736,736,0
|
|
20240412,120500,78044211,736,736,736,736,0
|
|
20240412,120400,78044211,736,736,736,736,0
|
|
20240412,120300,78044211,736,736,736,736,0
|
|
20240412,120200,78044211,736,736,736,736,0
|
|
20240412,120100,78044211,736,736,736,736,0
|
|
20240412,120000,78044211,736,736,736,736,0
|
|
20240412,115900,78044211,736,736,736,736,0
|
|
20240412,115800,78044211,736,736,736,736,0
|
|
20240412,115700,78044211,736,736,736,736,100
|
|
20240412,115600,77970611,736,736,736,736,0
|
|
20240412,115500,77970611,736,736,736,736,0
|
|
20240412,115400,77970611,736,736,736,736,0
|
|
20240412,115300,77970611,736,736,736,736,0
|
|
20240412,115200,77970611,736,736,736,736,0
|
|
20240412,115100,77970611,736,736,736,736,0
|
|
20240412,115000,77970611,736,736,736,736,0
|
|
20240412,114900,77970611,736,736,736,736,0
|
|
20240412,114800,77970611,736,736,736,736,433
|
|
20240412,114700,77651923,737,737,737,737,0
|
|
20240412,114600,77651923,737,737,737,737,103
|
|
20240412,114500,77576012,737,737,737,737,0
|
|
20240412,114400,77576012,737,737,737,737,48
|
|
20240412,114300,77540636,737,737,737,737,0
|
|
20240412,114200,77540636,737,737,737,737,0
|
|
20240412,114100,77540636,737,737,737,737,103
|
|
20240412,114000,77464725,737,737,737,737,0
|
|
20240412,113900,77464725,737,737,737,737,0
|
|
20240412,113800,77464725,737,737,737,737,103
|
|
20240412,113700,77388814,737,737,737,737,0
|
|
20240412,113600,77388814,737,737,737,737,1
|
|
20240412,113500,77388077,737,737,737,737,0
|
|
20240412,113400,77388077,737,737,737,737,0
|
|
20240412,113300,77388077,737,737,737,737,27
|
|
20240412,113200,77368178,737,737,737,737,0
|
|
20240412,113100,77368178,737,737,737,737,103
|
|
20240412,113000,77292267,737,737,737,737,0
|
|
20240412,112900,77292267,737,737,737,737,0
|
|
20240412,112800,77292267,737,736,737,736,104
|
|
20240412,112700,77215620,737,737,737,737,0
|
|
20240412,112600,77215620,737,737,737,737,136
|
|
20240412,112500,77115388,736,736,736,736,327
|
|
20240412,112400,76874716,736,736,736,736,0
|
|
20240412,112300,76874716,736,736,736,736,60
|
|
20240412,112200,76830556,736,736,736,736,0
|
|
20240412,112100,76830556,736,736,736,736,103
|
|
20240412,112000,76754748,735,735,735,735,30
|
|
20240412,111900,76732698,735,735,735,735,0
|
|
20240412,111800,76732698,735,735,735,735,0
|
|
20240412,111700,76732698,735,735,735,735,0
|
|
20240412,111600,76732698,735,735,735,735,0
|
|
20240412,111500,76732698,735,735,735,735,0
|
|
20240412,111400,76732698,735,736,736,735,1472
|
|
20240412,111300,75650776,736,736,736,736,0
|
|
20240412,111200,75650776,736,736,736,736,203
|
|
20240412,111100,75501368,736,736,736,736,0
|
|
20240412,111000,75501368,736,736,736,736,0
|
|
20240412,110900,75501368,736,736,736,736,0
|
|
20240412,110800,75501368,736,736,736,736,103
|
|
20240412,110700,75425560,737,737,737,737,0
|
|
20240412,110600,75425560,737,737,737,737,103
|
|
20240412,110500,75349649,737,737,737,737,1
|
|
20240412,110400,75348912,735,735,735,735,0
|
|
20240412,110300,75348912,735,735,735,735,1
|
|
20240412,110200,75348177,736,736,736,736,3
|
|
20240412,110100,75345969,736,736,736,736,252
|
|
20240412,110000,75160497,736,736,736,736,0
|
|
20240412,105900,75160497,736,736,736,736,0
|
|
20240412,105800,75160497,736,736,736,736,874
|
|
20240412,105700,74517233,736,736,736,736,1
|
|
20240412,105600,74516497,737,737,737,737,675
|
|
20240412,105500,74019022,737,737,737,737,0
|
|
20240412,105400,74019022,737,737,737,737,0
|
|
20240412,105300,74019022,737,737,737,737,1
|
|
20240412,105200,74018285,738,738,738,738,0
|
|
20240412,105100,74018285,738,738,738,738,103
|
|
20240412,105000,73942271,737,737,737,737,0
|
|
20240412,104900,73942271,737,737,737,737,1
|
|
20240412,104800,73941534,736,736,736,736,0
|
|
20240412,104700,73941534,736,736,736,736,0
|
|
20240412,104600,73941534,736,736,736,736,0
|
|
20240412,104500,73941534,736,736,736,736,0
|
|
20240412,104400,73941534,736,736,736,736,0
|
|
20240412,104300,73941534,736,736,736,736,0
|
|
20240412,104200,73941534,736,736,736,736,0
|
|
20240412,104100,73941534,736,736,736,736,366
|
|
20240412,104000,73672158,736,737,737,736,8
|
|
20240412,103900,73666263,738,738,738,738,0
|
|
20240412,103800,73666263,738,738,738,738,0
|
|
20240412,103700,73666263,738,738,738,738,0
|
|
20240412,103600,73666263,738,738,738,738,103
|
|
20240412,103500,73590249,738,738,738,738,0
|
|
20240412,103400,73590249,738,738,738,738,0
|
|
20240412,103300,73590249,738,738,738,738,103
|
|
20240412,103200,73514235,738,738,738,738,0
|
|
20240412,103100,73514235,738,737,738,737,2
|
|
20240412,103000,73512760,738,738,738,738,103
|
|
20240412,102900,73436746,737,737,737,737,10
|
|
20240412,102800,73429376,737,737,737,737,127
|
|
20240412,102700,73335777,737,737,737,737,905
|
|
20240412,102600,72668792,738,738,738,738,0
|
|
20240412,102500,72668792,738,738,738,738,0
|
|
20240412,102400,72668792,738,738,738,738,17
|
|
20240412,102300,72656246,739,739,739,739,0
|
|
20240412,102200,72656246,739,739,739,739,1
|
|
20240412,102100,72655507,738,738,738,738,103
|
|
20240412,102000,72579493,738,738,738,738,0
|
|
20240412,101900,72579493,738,738,738,738,900
|
|
20240412,101800,71915293,739,739,739,739,0
|
|
20240412,101700,71915293,739,739,739,739,1
|
|
20240412,101600,71914554,738,738,738,738,103
|
|
20240412,101500,71838540,738,738,738,738,5
|
|
20240412,101400,71834850,738,738,738,738,0
|
|
20240412,101300,71834850,738,738,738,738,2
|
|
20240412,101200,71833374,738,738,738,738,0
|
|
20240412,101100,71833374,738,738,738,738,0
|
|
20240412,101000,71833374,738,738,738,738,70
|
|
20240412,100900,71781714,738,738,738,738,0
|
|
20240412,100800,71781714,738,738,738,738,0
|
|
20240412,100700,71781714,738,738,738,738,0
|
|
20240412,100600,71781714,738,737,738,737,373
|
|
20240412,100500,71506450,736,736,736,736,0
|
|
20240412,100400,71506450,736,736,736,736,17
|
|
20240412,100300,71493938,738,738,738,738,10
|
|
20240412,100200,71486558,738,738,738,738,0
|
|
20240412,100100,71486558,738,738,738,738,55
|
|
20240412,100000,71445968,735,736,736,735,3939
|
|
20240412,095900,68550793,739,739,739,739,1
|
|
20240412,095800,68550054,740,740,740,740,0
|
|
20240412,095700,68550054,740,740,740,740,9
|
|
20240412,095600,68543394,740,735,741,735,380
|
|
20240412,095500,68262761,735,735,735,735,294
|
|
20240412,095400,68046671,735,735,735,735,0
|
|
20240412,095300,68046671,735,734,735,734,2
|
|
20240412,095200,68045202,733,733,733,733,299
|
|
20240412,095100,67826035,733,733,733,733,0
|
|
20240412,095000,67826035,733,733,733,733,1
|
|
20240412,094900,67825302,732,732,732,732,0
|
|
20240412,094800,67825302,732,732,732,732,218
|
|
20240412,094700,67665726,732,732,732,732,14000
|
|
20240412,094600,57417726,732,732,732,732,0
|
|
20240412,094500,57417726,732,732,732,732,0
|
|
20240412,094400,57417726,732,732,732,732,12
|
|
20240412,094300,57408942,732,732,732,732,0
|
|
20240412,094200,57408942,732,732,732,732,0
|
|
20240412,094100,57408942,732,732,732,732,10
|
|
20240412,094000,57401622,732,732,732,732,2722
|
|
20240412,093900,55409118,732,732,732,732,0
|
|
20240412,093800,55409118,732,732,732,732,986
|
|
20240412,093700,54687366,732,732,733,732,51
|
|
20240412,093600,54650033,729,730,730,729,481
|
|
20240412,093500,54299382,732,729,732,729,2070
|
|
20240412,093400,52788349,726,726,726,726,0
|
|
20240412,093300,52788349,726,733,733,726,10383
|
|
20240412,093200,45226792,738,732,738,732,125
|
|
20240412,093100,45135262,731,733,733,730,10712
|
|
20240412,093000,37302149,735,735,735,732,15300
|
|
20240412,092900,26089374,735,738,738,735,10000
|
|
20240412,092800,18725757,737,737,737,737,0
|
|
20240412,092700,18725757,737,737,737,737,0
|
|
20240412,092600,18725757,737,739,739,737,10050
|
|
20240412,092500,11303419,739,741,741,739,5000
|
|
20240412,092400,7605349,739,739,739,739,0
|
|
20240412,092300,7605349,739,739,739,739,0
|
|
20240412,092200,7605349,739,739,739,739,0
|
|
20240412,092100,7605349,739,739,739,739,0
|
|
20240412,092000,7605349,739,739,739,739,0
|
|
20240412,091900,7605349,739,739,739,739,0
|
|
20240412,091800,7605349,739,739,739,739,0
|
|
20240412,091700,7605349,739,739,739,739,0
|
|
20240412,091600,7605349,739,739,739,739,2713
|
|
20240412,091500,5600442,739,739,740,739,509
|
|
20240412,091400,5224241,740,741,741,740,2000
|
|
20240412,091300,3744236,740,740,740,740,0
|
|
20240412,091200,3744236,740,740,740,740,0
|
|
20240412,091100,3744236,740,743,743,740,2992
|
|
20240412,091000,1525556,744,744,744,744,0
|
|
20240412,090900,1525556,744,744,744,744,0
|
|
20240412,090800,1525556,744,744,744,744,0
|
|
20240412,090700,1525556,744,744,744,744,0
|
|
20240412,090600,1525556,744,744,744,744,0
|
|
20240412,090500,1525556,744,744,744,744,67
|
|
20240412,090400,1475708,743,747,747,743,1467
|
|
20240412,090300,384705,747,747,747,747,0
|
|
20240412,090200,384705,747,747,747,747,0
|
|
20240412,090100,384705,747,747,747,747,1
|
|
20240412,090000,383958,747,747,747,747,514
|