575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183200,23716083,869,869,869,869,1130
|
|
20240402,183100,23716083,869,869,869,869,0
|
|
20240402,183000,23716083,869,869,869,869,0
|
|
20240402,182900,23716083,869,869,869,869,0
|
|
20240402,182800,23716083,869,869,869,869,0
|
|
20240402,182700,23716083,869,869,869,869,0
|
|
20240402,182600,23716083,869,869,869,869,0
|
|
20240402,182500,23716083,869,869,869,869,0
|
|
20240402,182400,23716083,869,869,869,869,0
|
|
20240402,182300,23716083,869,869,869,869,0
|
|
20240402,182200,23716083,869,869,869,869,0
|
|
20240402,182100,23716083,869,869,869,869,0
|
|
20240402,182000,23716083,869,869,869,869,0
|
|
20240402,181900,23716083,869,869,869,869,0
|
|
20240402,181800,23716083,869,869,869,869,0
|
|
20240402,181700,23716083,869,869,869,869,0
|
|
20240402,181600,23716083,869,869,869,869,0
|
|
20240402,181500,23716083,869,869,869,869,0
|
|
20240402,181400,23716083,869,869,869,869,0
|
|
20240402,181300,23716083,869,869,869,869,0
|
|
20240402,181200,23716083,869,869,869,869,0
|
|
20240402,181100,23716083,869,869,869,869,0
|
|
20240402,181000,23716083,869,869,869,869,0
|
|
20240402,180900,23716083,869,869,869,869,0
|
|
20240402,180800,23716083,869,869,869,869,0
|
|
20240402,180700,23716083,869,869,869,869,0
|
|
20240402,180600,23716083,869,869,869,869,0
|
|
20240402,180500,23716083,869,869,869,869,0
|
|
20240402,180400,23716083,869,869,869,869,0
|
|
20240402,180300,23716083,869,869,869,869,0
|
|
20240402,180200,23716083,869,869,869,869,1130
|
|
20240402,180100,23716083,869,869,869,869,0
|
|
20240402,180000,23716083,869,869,869,869,0
|
|
20240402,175900,23716083,869,869,869,869,0
|
|
20240402,175800,23716083,869,869,869,869,0
|
|
20240402,175700,23716083,869,869,869,869,0
|
|
20240402,175600,23716083,869,869,869,869,0
|
|
20240402,175500,23716083,869,869,869,869,0
|
|
20240402,175400,23716083,869,869,869,869,0
|
|
20240402,175300,23716083,869,869,869,869,0
|
|
20240402,175200,23716083,869,869,869,869,0
|
|
20240402,175100,23716083,869,869,869,869,0
|
|
20240402,175000,23716083,869,869,869,869,0
|
|
20240402,174900,23716083,869,869,869,869,0
|
|
20240402,174800,23716083,869,869,869,869,0
|
|
20240402,174700,23716083,869,869,869,869,0
|
|
20240402,174600,23716083,869,869,869,869,0
|
|
20240402,174500,23716083,869,869,869,869,0
|
|
20240402,174400,23716083,869,869,869,869,0
|
|
20240402,174300,23716083,869,869,869,869,0
|
|
20240402,174200,23716083,869,869,869,869,0
|
|
20240402,174100,23716083,869,869,869,869,0
|
|
20240402,174000,23716083,869,869,869,869,0
|
|
20240402,173900,23716083,869,869,869,869,0
|
|
20240402,173800,23716083,869,869,869,869,0
|
|
20240402,173700,23716083,869,869,869,869,0
|
|
20240402,173600,23716083,869,869,869,869,0
|
|
20240402,173500,23716083,869,869,869,869,0
|
|
20240402,173400,23716083,869,869,869,869,0
|
|
20240402,173300,23716083,869,869,869,869,0
|
|
20240402,173200,23716083,869,869,869,869,1130
|
|
20240402,173100,23716083,869,869,869,869,0
|
|
20240402,173000,23716083,869,869,869,869,0
|
|
20240402,172900,23716083,869,869,869,869,0
|
|
20240402,172800,23716083,869,869,869,869,0
|
|
20240402,172700,23716083,869,869,869,869,0
|
|
20240402,172600,23716083,869,869,869,869,0
|
|
20240402,172500,23716083,869,869,869,869,0
|
|
20240402,172400,23716083,869,869,869,869,0
|
|
20240402,172300,23716083,869,869,869,869,0
|
|
20240402,172200,23716083,869,869,869,869,0
|
|
20240402,172100,23716083,869,869,869,869,0
|
|
20240402,172000,23716083,869,869,869,869,0
|
|
20240402,171900,23716083,869,869,869,869,0
|
|
20240402,171800,23716083,869,869,869,869,0
|
|
20240402,171700,23716083,869,869,869,869,0
|
|
20240402,171600,23716083,869,869,869,869,0
|
|
20240402,171500,23716083,869,869,869,869,0
|
|
20240402,171400,23716083,869,869,869,869,0
|
|
20240402,171300,23716083,869,869,869,869,0
|
|
20240402,171200,23716083,869,869,869,869,0
|
|
20240402,171100,23716083,869,869,869,869,0
|
|
20240402,171000,23716083,869,869,869,869,0
|
|
20240402,170900,23716083,869,869,869,869,0
|
|
20240402,170800,23716083,869,869,869,869,0
|
|
20240402,170700,23716083,869,869,869,869,0
|
|
20240402,170600,23716083,869,869,869,869,0
|
|
20240402,170500,23716083,869,869,869,869,0
|
|
20240402,170400,23716083,869,869,869,869,0
|
|
20240402,170300,23716083,869,869,869,869,0
|
|
20240402,170200,23716083,869,869,869,869,1130
|
|
20240402,170100,23716083,869,869,869,869,0
|
|
20240402,170000,23716083,869,869,869,869,0
|
|
20240402,165900,23716083,869,869,869,869,0
|
|
20240402,165800,23716083,869,869,869,869,0
|
|
20240402,165700,23716083,869,869,869,869,0
|
|
20240402,165600,23716083,869,869,869,869,0
|
|
20240402,165500,23716083,869,869,869,869,0
|
|
20240402,165400,23716083,869,869,869,869,0
|
|
20240402,165300,23716083,869,869,869,869,0
|
|
20240402,165200,23716083,869,869,869,869,0
|
|
20240402,165100,23716083,869,869,869,869,0
|
|
20240402,165000,23716083,869,869,869,869,0
|
|
20240402,164900,23716083,869,869,869,869,0
|
|
20240402,164800,23716083,869,869,869,869,0
|
|
20240402,164700,23716083,869,869,869,869,0
|
|
20240402,164600,23716083,869,869,869,869,0
|
|
20240402,164500,23716083,869,869,869,869,0
|
|
20240402,164400,23716083,869,869,869,869,0
|
|
20240402,164300,23716083,869,869,869,869,0
|
|
20240402,164200,23716083,869,869,869,869,0
|
|
20240402,164100,23716083,869,869,869,869,0
|
|
20240402,164000,23716083,869,869,869,869,0
|
|
20240402,163900,23716083,869,869,869,869,0
|
|
20240402,163800,23716083,869,869,869,869,0
|
|
20240402,163700,23716083,869,869,869,869,0
|
|
20240402,163600,23716083,869,869,869,869,0
|
|
20240402,163500,23716083,869,869,869,869,0
|
|
20240402,163400,23716083,869,869,869,869,0
|
|
20240402,163300,23716083,869,869,869,869,0
|
|
20240402,163200,23716083,869,869,869,869,1130
|
|
20240402,163100,23716083,869,869,869,869,0
|
|
20240402,163000,23716083,869,869,869,869,0
|
|
20240402,162900,23716083,869,869,869,869,0
|
|
20240402,162800,23716083,869,869,869,869,0
|
|
20240402,162700,23716083,869,869,869,869,0
|
|
20240402,162600,23716083,869,869,869,869,0
|
|
20240402,162500,23716083,869,869,869,869,0
|
|
20240402,162400,23716083,869,869,869,869,0
|
|
20240402,162300,23716083,869,869,869,869,0
|
|
20240402,162200,23716083,869,869,869,869,0
|
|
20240402,162100,23716083,869,869,869,869,0
|
|
20240402,162000,23716083,869,869,869,869,0
|
|
20240402,161900,23716083,869,869,869,869,0
|
|
20240402,161800,23716083,869,869,869,869,0
|
|
20240402,161700,23716083,869,869,869,869,0
|
|
20240402,161600,23716083,869,869,869,869,0
|
|
20240402,161500,23716083,869,869,869,869,0
|
|
20240402,161400,23716083,869,869,869,869,0
|
|
20240402,161300,23716083,869,869,869,869,0
|
|
20240402,161200,23716083,869,869,869,869,0
|
|
20240402,161100,23716083,869,869,869,869,0
|
|
20240402,161000,23716083,869,869,869,869,0
|
|
20240402,160900,23716083,869,869,869,869,0
|
|
20240402,160800,23716083,869,869,869,869,0
|
|
20240402,160700,23716083,869,869,869,869,0
|
|
20240402,160600,23716083,869,869,869,869,0
|
|
20240402,160500,23716083,869,869,869,869,0
|
|
20240402,160400,23716083,869,869,869,869,0
|
|
20240402,160300,23716083,869,869,869,869,0
|
|
20240402,160200,23716083,869,869,869,869,1130
|
|
20240402,160100,23716083,869,869,869,869,0
|
|
20240402,160000,23716083,869,869,869,869,0
|
|
20240402,155900,23716083,869,869,869,869,0
|
|
20240402,155800,23716083,869,869,869,869,0
|
|
20240402,155700,23716083,869,869,869,869,0
|
|
20240402,155600,23716083,869,869,869,869,0
|
|
20240402,155500,23716083,869,869,869,869,0
|
|
20240402,155400,23716083,869,869,869,869,0
|
|
20240402,155300,23716083,869,869,869,869,0
|
|
20240402,155200,23716083,869,869,869,869,0
|
|
20240402,155100,23716083,869,869,869,869,0
|
|
20240402,155000,23716083,869,869,869,869,0
|
|
20240402,154900,23716083,869,869,869,869,0
|
|
20240402,154800,23716083,869,869,869,869,0
|
|
20240402,154700,23716083,869,869,869,869,0
|
|
20240402,154600,23716083,869,869,869,869,0
|
|
20240402,154500,23716083,869,869,869,869,0
|
|
20240402,154400,23716083,869,869,869,869,0
|
|
20240402,154300,23716083,869,869,869,869,0
|
|
20240402,154200,23716083,869,869,869,869,0
|
|
20240402,154100,23716083,869,869,869,869,0
|
|
20240402,154000,23716083,869,869,869,869,0
|
|
20240402,153900,23716083,869,869,869,869,0
|
|
20240402,153800,23716083,869,869,869,869,0
|
|
20240402,153700,23716083,869,869,869,869,0
|
|
20240402,153600,23716083,869,869,869,869,0
|
|
20240402,153500,23716083,869,869,869,869,0
|
|
20240402,153400,23716083,869,869,869,869,0
|
|
20240402,153300,23716083,869,869,869,869,0
|
|
20240402,153200,23716083,869,869,869,869,1130
|
|
20240402,153100,23716083,869,869,869,869,0
|
|
20240402,153000,23716083,869,869,869,869,1130
|
|
20240402,152900,22734113,874,874,874,874,0
|
|
20240402,152800,22734113,874,874,874,874,0
|
|
20240402,152700,22734113,874,874,874,874,0
|
|
20240402,152600,22734113,874,874,874,874,0
|
|
20240402,152500,22734113,874,874,874,874,0
|
|
20240402,152400,22734113,874,874,874,874,0
|
|
20240402,152300,22734113,874,874,874,874,0
|
|
20240402,152200,22734113,874,874,874,874,0
|
|
20240402,152100,22734113,874,874,874,874,0
|
|
20240402,152000,22734113,874,874,874,874,0
|
|
20240402,151900,22734113,874,868,874,868,786
|
|
20240402,151800,22050426,869,869,869,869,0
|
|
20240402,151700,22050426,869,869,869,869,0
|
|
20240402,151600,22050426,869,869,869,869,0
|
|
20240402,151500,22050426,869,869,869,869,0
|
|
20240402,151400,22050426,869,869,869,869,0
|
|
20240402,151300,22050426,869,869,869,869,0
|
|
20240402,151200,22050426,869,869,869,869,360
|
|
20240402,151100,21737586,869,869,869,869,0
|
|
20240402,151000,21737586,869,869,869,869,0
|
|
20240402,150900,21737586,869,870,870,869,4533
|
|
20240402,150800,17798295,869,869,869,869,0
|
|
20240402,150700,17798295,869,869,869,869,0
|
|
20240402,150600,17798295,869,869,869,869,0
|
|
20240402,150500,17798295,869,869,869,869,0
|
|
20240402,150400,17798295,869,869,869,869,0
|
|
20240402,150300,17798295,869,869,869,869,0
|
|
20240402,150200,17798295,869,869,869,869,0
|
|
20240402,150100,17798295,869,869,869,869,0
|
|
20240402,150000,17798295,869,869,869,869,0
|
|
20240402,145900,17798295,869,869,869,869,0
|
|
20240402,145800,17798295,869,869,869,869,0
|
|
20240402,145700,17798295,869,869,869,869,0
|
|
20240402,145600,17798295,869,869,869,869,0
|
|
20240402,145500,17798295,869,869,869,869,0
|
|
20240402,145400,17798295,869,869,869,869,0
|
|
20240402,145300,17798295,869,869,869,869,0
|
|
20240402,145200,17798295,869,869,869,869,0
|
|
20240402,145100,17798295,869,869,869,869,0
|
|
20240402,145000,17798295,869,869,869,869,0
|
|
20240402,144900,17798295,869,869,869,869,0
|
|
20240402,144800,17798295,869,869,869,869,0
|
|
20240402,144700,17798295,869,869,869,869,0
|
|
20240402,144600,17798295,869,871,871,869,226
|
|
20240402,144500,17601783,871,871,871,871,0
|
|
20240402,144400,17601783,871,871,871,871,0
|
|
20240402,144300,17601783,871,871,871,871,0
|
|
20240402,144200,17601783,871,871,871,871,0
|
|
20240402,144100,17601783,871,871,871,871,0
|
|
20240402,144000,17601783,871,871,871,871,0
|
|
20240402,143900,17601783,871,871,871,871,0
|
|
20240402,143800,17601783,871,871,871,871,0
|
|
20240402,143700,17601783,871,871,871,871,0
|
|
20240402,143600,17601783,871,871,871,871,0
|
|
20240402,143500,17601783,871,871,871,871,0
|
|
20240402,143400,17601783,871,871,871,871,0
|
|
20240402,143300,17601783,871,871,871,871,0
|
|
20240402,143200,17601783,871,871,871,871,0
|
|
20240402,143100,17601783,871,871,871,871,0
|
|
20240402,143000,17601783,871,871,871,871,0
|
|
20240402,142900,17601783,871,871,871,871,0
|
|
20240402,142800,17601783,871,871,871,871,0
|
|
20240402,142700,17601783,871,871,871,871,0
|
|
20240402,142600,17601783,871,871,871,871,0
|
|
20240402,142500,17601783,871,871,871,871,0
|
|
20240402,142400,17601783,871,871,871,871,0
|
|
20240402,142300,17601783,871,871,871,871,0
|
|
20240402,142200,17601783,871,871,871,871,0
|
|
20240402,142100,17601783,871,871,871,871,0
|
|
20240402,142000,17601783,871,871,871,871,0
|
|
20240402,141900,17601783,871,871,871,871,0
|
|
20240402,141800,17601783,871,870,871,870,46
|
|
20240402,141700,17561734,870,870,870,870,0
|
|
20240402,141600,17561734,870,870,870,870,0
|
|
20240402,141500,17561734,870,870,870,870,0
|
|
20240402,141400,17561734,870,870,870,870,2
|
|
20240402,141300,17559994,871,870,871,870,336
|
|
20240402,141200,17267672,871,871,871,871,0
|
|
20240402,141100,17267672,871,871,871,871,0
|
|
20240402,141000,17267672,871,871,871,871,0
|
|
20240402,140900,17267672,871,871,871,871,0
|
|
20240402,140800,17267672,871,871,871,871,0
|
|
20240402,140700,17267672,871,871,871,871,0
|
|
20240402,140600,17267672,871,871,871,871,0
|
|
20240402,140500,17267672,871,871,871,871,90
|
|
20240402,140400,17189282,870,870,870,870,0
|
|
20240402,140300,17189282,870,870,870,870,0
|
|
20240402,140200,17189282,870,870,870,870,0
|
|
20240402,140100,17189282,870,870,870,870,0
|
|
20240402,140000,17189282,870,870,870,870,0
|
|
20240402,135900,17189282,870,870,870,870,0
|
|
20240402,135800,17189282,870,870,870,870,0
|
|
20240402,135700,17189282,870,870,870,870,0
|
|
20240402,135600,17189282,870,870,870,870,0
|
|
20240402,135500,17189282,870,870,870,870,0
|
|
20240402,135400,17189282,870,870,870,870,0
|
|
20240402,135300,17189282,870,870,870,870,0
|
|
20240402,135200,17189282,870,870,870,870,0
|
|
20240402,135100,17189282,870,870,870,870,0
|
|
20240402,135000,17189282,870,870,870,870,0
|
|
20240402,134900,17189282,870,870,870,870,0
|
|
20240402,134800,17189282,870,870,870,870,0
|
|
20240402,134700,17189282,870,870,870,870,0
|
|
20240402,134600,17189282,870,870,870,870,0
|
|
20240402,134500,17189282,870,870,870,870,0
|
|
20240402,134400,17189282,870,870,870,870,0
|
|
20240402,134300,17189282,870,870,870,870,283
|
|
20240402,134200,16943072,871,870,871,870,22
|
|
20240402,134100,16923921,870,870,870,870,0
|
|
20240402,134000,16923921,870,870,870,870,0
|
|
20240402,133900,16923921,870,870,870,870,0
|
|
20240402,133800,16923921,870,870,870,870,0
|
|
20240402,133700,16923921,870,870,870,870,0
|
|
20240402,133600,16923921,870,870,870,870,0
|
|
20240402,133500,16923921,870,870,870,870,0
|
|
20240402,133400,16923921,870,870,870,870,172
|
|
20240402,133300,16774281,870,870,870,870,0
|
|
20240402,133200,16774281,870,870,870,870,0
|
|
20240402,133100,16774281,870,870,870,870,0
|
|
20240402,133000,16774281,870,870,870,870,0
|
|
20240402,132900,16774281,870,870,870,870,22
|
|
20240402,132800,16755141,870,870,870,870,0
|
|
20240402,132700,16755141,870,870,870,870,0
|
|
20240402,132600,16755141,870,870,870,870,0
|
|
20240402,132500,16755141,870,870,870,870,0
|
|
20240402,132400,16755141,870,870,870,870,288
|
|
20240402,132300,16504581,871,871,871,871,0
|
|
20240402,132200,16504581,871,871,871,871,0
|
|
20240402,132100,16504581,871,871,871,871,0
|
|
20240402,132000,16504581,871,871,871,871,0
|
|
20240402,131900,16504581,871,871,871,871,0
|
|
20240402,131800,16504581,871,871,871,871,1
|
|
20240402,131700,16503710,872,872,872,872,0
|
|
20240402,131600,16503710,872,872,872,872,0
|
|
20240402,131500,16503710,872,872,872,872,0
|
|
20240402,131400,16503710,872,872,872,872,0
|
|
20240402,131300,16503710,872,872,872,872,0
|
|
20240402,131200,16503710,872,872,872,872,0
|
|
20240402,131100,16503710,872,872,872,872,0
|
|
20240402,131000,16503710,872,872,872,872,0
|
|
20240402,130900,16503710,872,872,872,872,0
|
|
20240402,130800,16503710,872,872,872,872,0
|
|
20240402,130700,16503710,872,872,872,872,0
|
|
20240402,130600,16503710,872,872,872,872,0
|
|
20240402,130500,16503710,872,872,872,872,0
|
|
20240402,130400,16503710,872,872,872,872,0
|
|
20240402,130300,16503710,872,872,872,872,0
|
|
20240402,130200,16503710,872,872,872,872,0
|
|
20240402,130100,16503710,872,874,874,872,3
|
|
20240402,130000,16501091,874,874,874,874,0
|
|
20240402,125900,16501091,874,874,874,874,0
|
|
20240402,125800,16501091,874,874,874,874,0
|
|
20240402,125700,16501091,874,874,874,874,0
|
|
20240402,125600,16501091,874,874,874,874,0
|
|
20240402,125500,16501091,874,874,874,874,0
|
|
20240402,125400,16501091,874,874,874,874,0
|
|
20240402,125300,16501091,874,874,874,874,0
|
|
20240402,125200,16501091,874,874,874,874,0
|
|
20240402,125100,16501091,874,874,874,874,0
|
|
20240402,125000,16501091,874,874,874,874,0
|
|
20240402,124900,16501091,874,874,874,874,0
|
|
20240402,124800,16501091,874,874,874,874,0
|
|
20240402,124700,16501091,874,874,874,874,0
|
|
20240402,124600,16501091,874,874,874,874,0
|
|
20240402,124500,16501091,874,874,874,874,0
|
|
20240402,124400,16501091,874,874,874,874,1
|
|
20240402,124300,16500217,874,874,874,874,0
|
|
20240402,124200,16500217,874,874,874,874,0
|
|
20240402,124100,16500217,874,874,874,874,0
|
|
20240402,124000,16500217,874,874,874,874,0
|
|
20240402,123900,16500217,874,874,874,874,0
|
|
20240402,123800,16500217,874,874,874,874,0
|
|
20240402,123700,16500217,874,874,874,874,0
|
|
20240402,123600,16500217,874,874,874,874,1
|
|
20240402,123500,16499343,870,870,870,870,0
|
|
20240402,123400,16499343,870,870,870,870,0
|
|
20240402,123300,16499343,870,870,870,870,0
|
|
20240402,123200,16499343,870,870,870,870,0
|
|
20240402,123100,16499343,870,870,870,870,0
|
|
20240402,123000,16499343,870,870,870,870,0
|
|
20240402,122900,16499343,870,871,871,870,1827
|
|
20240402,122800,14909835,873,873,873,873,0
|
|
20240402,122700,14909835,873,873,873,873,0
|
|
20240402,122600,14909835,873,873,873,873,0
|
|
20240402,122500,14909835,873,873,873,873,0
|
|
20240402,122400,14909835,873,873,873,873,0
|
|
20240402,122300,14909835,873,873,873,873,0
|
|
20240402,122200,14909835,873,873,873,873,0
|
|
20240402,122100,14909835,873,873,873,873,0
|
|
20240402,122000,14909835,873,873,873,873,0
|
|
20240402,121900,14909835,873,873,873,873,0
|
|
20240402,121800,14909835,873,874,874,873,551
|
|
20240402,121700,14428338,875,875,875,875,0
|
|
20240402,121600,14428338,875,875,875,875,1
|
|
20240402,121500,14427463,875,875,875,875,0
|
|
20240402,121400,14427463,875,875,875,875,0
|
|
20240402,121300,14427463,875,875,875,875,0
|
|
20240402,121200,14427463,875,875,875,875,0
|
|
20240402,121100,14427463,875,875,875,875,0
|
|
20240402,121000,14427463,875,875,875,875,0
|
|
20240402,120900,14427463,875,875,875,875,0
|
|
20240402,120800,14427463,875,875,875,875,0
|
|
20240402,120700,14427463,875,875,875,875,0
|
|
20240402,120600,14427463,875,875,875,875,0
|
|
20240402,120500,14427463,875,875,875,875,0
|
|
20240402,120400,14427463,875,875,875,875,0
|
|
20240402,120300,14427463,875,875,875,875,0
|
|
20240402,120200,14427463,875,875,875,875,0
|
|
20240402,120100,14427463,875,875,875,875,0
|
|
20240402,120000,14427463,875,875,875,875,0
|
|
20240402,115900,14427463,875,875,875,875,0
|
|
20240402,115800,14427463,875,875,875,875,0
|
|
20240402,115700,14427463,875,875,875,875,0
|
|
20240402,115600,14427463,875,875,875,875,0
|
|
20240402,115500,14427463,875,875,875,875,0
|
|
20240402,115400,14427463,875,875,875,875,0
|
|
20240402,115300,14427463,875,875,875,875,0
|
|
20240402,115200,14427463,875,875,875,875,0
|
|
20240402,115100,14427463,875,875,875,875,0
|
|
20240402,115000,14427463,875,875,875,875,0
|
|
20240402,114900,14427463,875,875,875,875,0
|
|
20240402,114800,14427463,875,875,875,875,0
|
|
20240402,114700,14427463,875,875,875,875,0
|
|
20240402,114600,14427463,875,875,875,875,0
|
|
20240402,114500,14427463,875,875,875,875,1
|
|
20240402,114400,14426588,875,875,875,875,0
|
|
20240402,114300,14426588,875,875,875,875,0
|
|
20240402,114200,14426588,875,875,875,875,1
|
|
20240402,114100,14425713,874,874,874,874,0
|
|
20240402,114000,14425713,874,874,874,874,0
|
|
20240402,113900,14425713,874,874,874,874,0
|
|
20240402,113800,14425713,874,874,874,874,0
|
|
20240402,113700,14425713,874,874,874,874,129
|
|
20240402,113600,14312967,874,874,874,874,0
|
|
20240402,113500,14312967,874,874,874,874,0
|
|
20240402,113400,14312967,874,874,874,874,0
|
|
20240402,113300,14312967,874,874,874,874,0
|
|
20240402,113200,14312967,874,874,874,874,0
|
|
20240402,113100,14312967,874,874,874,874,0
|
|
20240402,113000,14312967,874,874,874,874,0
|
|
20240402,112900,14312967,874,874,874,874,0
|
|
20240402,112800,14312967,874,874,874,874,100
|
|
20240402,112700,14225567,874,874,874,874,0
|
|
20240402,112600,14225567,874,874,874,874,0
|
|
20240402,112500,14225567,874,874,874,874,0
|
|
20240402,112400,14225567,874,874,874,874,0
|
|
20240402,112300,14225567,874,874,874,874,0
|
|
20240402,112200,14225567,874,874,874,874,0
|
|
20240402,112100,14225567,874,874,874,874,0
|
|
20240402,112000,14225567,874,874,874,874,0
|
|
20240402,111900,14225567,874,874,874,874,0
|
|
20240402,111800,14225567,874,874,874,874,0
|
|
20240402,111700,14225567,874,874,874,874,0
|
|
20240402,111600,14225567,874,874,874,874,0
|
|
20240402,111500,14225567,874,873,874,873,727
|
|
20240402,111400,13590886,873,873,873,873,0
|
|
20240402,111300,13590886,873,873,873,873,0
|
|
20240402,111200,13590886,873,873,873,873,0
|
|
20240402,111100,13590886,873,873,873,873,0
|
|
20240402,111000,13590886,873,873,873,873,2
|
|
20240402,110900,13589140,873,873,873,873,610
|
|
20240402,110800,13056610,873,870,873,870,1551
|
|
20240402,110700,11706076,873,873,873,873,0
|
|
20240402,110600,11706076,873,873,873,873,0
|
|
20240402,110500,11706076,873,873,873,873,0
|
|
20240402,110400,11706076,873,873,873,873,9
|
|
20240402,110300,11698219,873,873,873,873,0
|
|
20240402,110200,11698219,873,873,873,873,229
|
|
20240402,110100,11498302,870,870,870,870,0
|
|
20240402,110000,11498302,870,870,870,870,0
|
|
20240402,105900,11498302,870,870,870,870,0
|
|
20240402,105800,11498302,870,870,870,870,0
|
|
20240402,105700,11498302,870,870,870,870,93
|
|
20240402,105600,11417392,871,871,871,871,0
|
|
20240402,105500,11417392,871,871,871,871,0
|
|
20240402,105400,11417392,871,871,871,871,0
|
|
20240402,105300,11417392,871,871,871,871,0
|
|
20240402,105200,11417392,871,871,871,871,0
|
|
20240402,105100,11417392,871,871,871,871,1
|
|
20240402,105000,11416521,871,871,871,871,112
|
|
20240402,104900,11318969,871,871,871,871,0
|
|
20240402,104800,11318969,871,871,871,871,0
|
|
20240402,104700,11318969,871,871,871,871,3
|
|
20240402,104600,11316356,875,875,875,875,0
|
|
20240402,104500,11316356,875,875,875,875,0
|
|
20240402,104400,11316356,875,875,875,875,17
|
|
20240402,104300,11301481,876,876,876,876,0
|
|
20240402,104200,11301481,876,876,876,876,0
|
|
20240402,104100,11301481,876,876,876,876,0
|
|
20240402,104000,11301481,876,876,876,876,0
|
|
20240402,103900,11301481,876,876,876,876,0
|
|
20240402,103800,11301481,876,876,876,876,0
|
|
20240402,103700,11301481,876,876,876,876,0
|
|
20240402,103600,11301481,876,876,876,876,0
|
|
20240402,103500,11301481,876,876,876,876,0
|
|
20240402,103400,11301481,876,876,876,876,0
|
|
20240402,103300,11301481,876,876,876,876,0
|
|
20240402,103200,11301481,876,876,876,876,0
|
|
20240402,103100,11301481,876,876,876,876,0
|
|
20240402,103000,11301481,876,876,876,876,0
|
|
20240402,102900,11301481,876,876,876,876,0
|
|
20240402,102800,11301481,876,876,876,876,0
|
|
20240402,102700,11301481,876,876,876,876,0
|
|
20240402,102600,11301481,876,876,876,876,0
|
|
20240402,102500,11301481,876,876,876,876,0
|
|
20240402,102400,11301481,876,876,876,876,0
|
|
20240402,102300,11301481,876,876,876,876,0
|
|
20240402,102200,11301481,876,876,876,876,0
|
|
20240402,102100,11301481,876,876,876,876,0
|
|
20240402,102000,11301481,876,876,876,876,0
|
|
20240402,101900,11301481,876,876,876,876,0
|
|
20240402,101800,11301481,876,876,876,876,0
|
|
20240402,101700,11301481,876,876,876,876,0
|
|
20240402,101600,11301481,876,876,876,876,0
|
|
20240402,101500,11301481,876,876,876,876,101
|
|
20240402,101400,11213005,877,877,877,877,0
|
|
20240402,101300,11213005,877,877,877,877,0
|
|
20240402,101200,11213005,877,877,877,877,0
|
|
20240402,101100,11213005,877,877,877,877,0
|
|
20240402,101000,11213005,877,877,877,877,0
|
|
20240402,100900,11213005,877,877,877,877,0
|
|
20240402,100800,11213005,877,877,877,877,0
|
|
20240402,100700,11213005,877,877,877,877,0
|
|
20240402,100600,11213005,877,877,877,877,0
|
|
20240402,100500,11213005,877,870,877,870,2
|
|
20240402,100400,11211258,869,869,869,869,0
|
|
20240402,100300,11211258,869,869,869,869,0
|
|
20240402,100200,11211258,869,869,869,869,0
|
|
20240402,100100,11211258,869,869,869,869,0
|
|
20240402,100000,11211258,869,869,869,869,0
|
|
20240402,095900,11211258,869,869,869,869,0
|
|
20240402,095800,11211258,869,869,869,869,0
|
|
20240402,095700,11211258,869,870,870,869,500
|
|
20240402,095600,10776757,877,871,877,867,503
|
|
20240402,095500,10340461,876,876,876,876,0
|
|
20240402,095400,10340461,876,876,876,876,0
|
|
20240402,095300,10340461,876,876,876,876,0
|
|
20240402,095200,10340461,876,876,876,876,0
|
|
20240402,095100,10340461,876,876,876,876,0
|
|
20240402,095000,10340461,876,876,876,876,0
|
|
20240402,094900,10340461,876,876,876,876,2
|
|
20240402,094800,10338709,876,876,876,876,12
|
|
20240402,094700,10328197,876,876,876,876,1
|
|
20240402,094600,10327321,876,876,876,876,3
|
|
20240402,094500,10324693,868,869,869,868,2200
|
|
20240402,094400,8414540,869,869,869,869,1000
|
|
20240402,094300,7545540,869,873,873,869,6001
|
|
20240402,094200,2319232,876,876,876,876,0
|
|
20240402,094100,2319232,876,876,876,876,0
|
|
20240402,094000,2319232,876,876,876,876,0
|
|
20240402,093900,2319232,876,877,877,874,3
|
|
20240402,093800,2316605,874,874,874,874,0
|
|
20240402,093700,2316605,874,874,874,874,0
|
|
20240402,093600,2316605,874,874,874,874,1185
|
|
20240402,093500,1280915,874,874,874,874,0
|
|
20240402,093400,1280915,874,875,875,874,7
|
|
20240402,093300,1274793,875,875,875,875,3
|
|
20240402,093200,1272168,876,877,877,876,29
|
|
20240402,093100,1246755,877,877,877,877,4
|
|
20240402,093000,1243247,876,876,876,876,0
|
|
20240402,092900,1243247,876,876,876,876,0
|
|
20240402,092800,1243247,876,876,876,876,0
|
|
20240402,092700,1243247,876,876,876,876,0
|
|
20240402,092600,1243247,876,876,876,876,0
|
|
20240402,092500,1243247,876,876,876,876,0
|
|
20240402,092400,1243247,876,876,876,876,0
|
|
20240402,092300,1243247,876,876,876,876,0
|
|
20240402,092200,1243247,876,876,876,876,0
|
|
20240402,092100,1243247,876,876,876,876,0
|
|
20240402,092000,1243247,876,876,876,876,0
|
|
20240402,091900,1243247,876,876,876,876,0
|
|
20240402,091800,1243247,876,878,878,876,190
|
|
20240402,091700,1076805,876,876,876,876,0
|
|
20240402,091600,1076805,876,876,876,876,0
|
|
20240402,091500,1076805,876,876,876,876,0
|
|
20240402,091400,1076805,876,876,876,876,0
|
|
20240402,091300,1076805,876,876,876,876,700
|
|
20240402,091200,463605,876,876,876,876,0
|
|
20240402,091100,463605,876,876,876,876,100
|
|
20240402,091000,376005,878,878,878,878,0
|
|
20240402,090900,376005,878,878,878,878,0
|
|
20240402,090800,376005,878,878,878,878,2
|
|
20240402,090700,374249,878,878,878,878,3
|
|
20240402,090600,371615,878,878,878,878,0
|
|
20240402,090500,371615,878,878,878,878,1
|
|
20240402,090400,370737,878,878,878,878,0
|
|
20240402,090300,370737,878,878,878,878,0
|
|
20240402,090200,370737,878,871,878,871,38
|
|
20240402,090100,337560,870,870,870,870,0
|
|
20240402,090000,337560,870,870,870,870,388
|