575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183200,25167581,868,868,868,868,3564
|
|
20240403,183100,25167581,868,868,868,868,0
|
|
20240403,183000,25167581,868,868,868,868,0
|
|
20240403,182900,25167581,868,868,868,868,0
|
|
20240403,182800,25167581,868,868,868,868,0
|
|
20240403,182700,25167581,868,868,868,868,0
|
|
20240403,182600,25167581,868,868,868,868,0
|
|
20240403,182500,25167581,868,868,868,868,0
|
|
20240403,182400,25167581,868,868,868,868,0
|
|
20240403,182300,25167581,868,868,868,868,0
|
|
20240403,182200,25167581,868,868,868,868,0
|
|
20240403,182100,25167581,868,868,868,868,0
|
|
20240403,182000,25167581,868,868,868,868,0
|
|
20240403,181900,25167581,868,868,868,868,0
|
|
20240403,181800,25167581,868,868,868,868,0
|
|
20240403,181700,25167581,868,868,868,868,0
|
|
20240403,181600,25167581,868,868,868,868,0
|
|
20240403,181500,25167581,868,868,868,868,0
|
|
20240403,181400,25167581,868,868,868,868,0
|
|
20240403,181300,25167581,868,868,868,868,0
|
|
20240403,181200,25167581,868,868,868,868,0
|
|
20240403,181100,25167581,868,868,868,868,0
|
|
20240403,181000,25167581,868,868,868,868,0
|
|
20240403,180900,25167581,868,868,868,868,0
|
|
20240403,180800,25167581,868,868,868,868,0
|
|
20240403,180700,25167581,868,868,868,868,0
|
|
20240403,180600,25167581,868,868,868,868,0
|
|
20240403,180500,25167581,868,868,868,868,0
|
|
20240403,180400,25167581,868,868,868,868,0
|
|
20240403,180300,25167581,868,868,868,868,0
|
|
20240403,180200,25167581,868,868,868,868,3564
|
|
20240403,180100,25167581,868,868,868,868,0
|
|
20240403,180000,25167581,868,868,868,868,0
|
|
20240403,175900,25167581,868,868,868,868,0
|
|
20240403,175800,25167581,868,868,868,868,0
|
|
20240403,175700,25167581,868,868,868,868,0
|
|
20240403,175600,25167581,868,868,868,868,0
|
|
20240403,175500,25167581,868,868,868,868,0
|
|
20240403,175400,25167581,868,868,868,868,0
|
|
20240403,175300,25167581,868,868,868,868,0
|
|
20240403,175200,25167581,868,868,868,868,0
|
|
20240403,175100,25167581,868,868,868,868,0
|
|
20240403,175000,25167581,868,868,868,868,0
|
|
20240403,174900,25167581,868,868,868,868,0
|
|
20240403,174800,25167581,868,868,868,868,0
|
|
20240403,174700,25167581,868,868,868,868,0
|
|
20240403,174600,25167581,868,868,868,868,0
|
|
20240403,174500,25167581,868,868,868,868,0
|
|
20240403,174400,25167581,868,868,868,868,0
|
|
20240403,174300,25167581,868,868,868,868,0
|
|
20240403,174200,25167581,868,868,868,868,0
|
|
20240403,174100,25167581,868,868,868,868,0
|
|
20240403,174000,25167581,868,868,868,868,0
|
|
20240403,173900,25167581,868,868,868,868,0
|
|
20240403,173800,25167581,868,868,868,868,0
|
|
20240403,173700,25167581,868,868,868,868,0
|
|
20240403,173600,25167581,868,868,868,868,0
|
|
20240403,173500,25167581,868,868,868,868,0
|
|
20240403,173400,25167581,868,868,868,868,0
|
|
20240403,173300,25167581,868,868,868,868,0
|
|
20240403,173200,25167581,868,868,868,868,3564
|
|
20240403,173100,25167581,868,868,868,868,0
|
|
20240403,173000,25167581,868,868,868,868,0
|
|
20240403,172900,25167581,868,868,868,868,0
|
|
20240403,172800,25167581,868,868,868,868,0
|
|
20240403,172700,25167581,868,868,868,868,0
|
|
20240403,172600,25167581,868,868,868,868,0
|
|
20240403,172500,25167581,868,868,868,868,0
|
|
20240403,172400,25167581,868,868,868,868,0
|
|
20240403,172300,25167581,868,868,868,868,0
|
|
20240403,172200,25167581,868,868,868,868,0
|
|
20240403,172100,25167581,868,868,868,868,0
|
|
20240403,172000,25167581,868,868,868,868,0
|
|
20240403,171900,25167581,868,868,868,868,0
|
|
20240403,171800,25167581,868,868,868,868,0
|
|
20240403,171700,25167581,868,868,868,868,0
|
|
20240403,171600,25167581,868,868,868,868,0
|
|
20240403,171500,25167581,868,868,868,868,0
|
|
20240403,171400,25167581,868,868,868,868,0
|
|
20240403,171300,25167581,868,868,868,868,0
|
|
20240403,171200,25167581,868,868,868,868,0
|
|
20240403,171100,25167581,868,868,868,868,0
|
|
20240403,171000,25167581,868,868,868,868,0
|
|
20240403,170900,25167581,868,868,868,868,0
|
|
20240403,170800,25167581,868,868,868,868,0
|
|
20240403,170700,25167581,868,868,868,868,0
|
|
20240403,170600,25167581,868,868,868,868,0
|
|
20240403,170500,25167581,868,868,868,868,0
|
|
20240403,170400,25167581,868,868,868,868,0
|
|
20240403,170300,25167581,868,868,868,868,0
|
|
20240403,170200,25167581,868,868,868,868,3564
|
|
20240403,170100,25167581,868,868,868,868,0
|
|
20240403,170000,25167581,868,868,868,868,0
|
|
20240403,165900,25167581,868,868,868,868,0
|
|
20240403,165800,25167581,868,868,868,868,0
|
|
20240403,165700,25167581,868,868,868,868,0
|
|
20240403,165600,25167581,868,868,868,868,0
|
|
20240403,165500,25167581,868,868,868,868,0
|
|
20240403,165400,25167581,868,868,868,868,0
|
|
20240403,165300,25167581,868,868,868,868,0
|
|
20240403,165200,25167581,868,868,868,868,0
|
|
20240403,165100,25167581,868,868,868,868,0
|
|
20240403,165000,25167581,868,868,868,868,0
|
|
20240403,164900,25167581,868,868,868,868,0
|
|
20240403,164800,25167581,868,868,868,868,0
|
|
20240403,164700,25167581,868,868,868,868,0
|
|
20240403,164600,25167581,868,868,868,868,0
|
|
20240403,164500,25167581,868,868,868,868,0
|
|
20240403,164400,25167581,868,868,868,868,0
|
|
20240403,164300,25167581,868,868,868,868,0
|
|
20240403,164200,25167581,868,868,868,868,0
|
|
20240403,164100,25167581,868,868,868,868,0
|
|
20240403,164000,25167581,868,868,868,868,0
|
|
20240403,163900,25167581,868,868,868,868,0
|
|
20240403,163800,25167581,868,868,868,868,0
|
|
20240403,163700,25167581,868,868,868,868,0
|
|
20240403,163600,25167581,868,868,868,868,0
|
|
20240403,163500,25167581,868,868,868,868,0
|
|
20240403,163400,25167581,868,868,868,868,0
|
|
20240403,163300,25167581,868,868,868,868,0
|
|
20240403,163200,25167581,868,868,868,868,3564
|
|
20240403,163100,25167581,868,868,868,868,0
|
|
20240403,163000,25167581,868,868,868,868,0
|
|
20240403,162900,25167581,868,868,868,868,0
|
|
20240403,162800,25167581,868,868,868,868,0
|
|
20240403,162700,25167581,868,868,868,868,0
|
|
20240403,162600,25167581,868,868,868,868,0
|
|
20240403,162500,25167581,868,868,868,868,0
|
|
20240403,162400,25167581,868,868,868,868,0
|
|
20240403,162300,25167581,868,868,868,868,0
|
|
20240403,162200,25167581,868,868,868,868,0
|
|
20240403,162100,25167581,868,868,868,868,0
|
|
20240403,162000,25167581,868,868,868,868,0
|
|
20240403,161900,25167581,868,868,868,868,0
|
|
20240403,161800,25167581,868,868,868,868,0
|
|
20240403,161700,25167581,868,868,868,868,0
|
|
20240403,161600,25167581,868,868,868,868,0
|
|
20240403,161500,25167581,868,868,868,868,0
|
|
20240403,161400,25167581,868,868,868,868,0
|
|
20240403,161300,25167581,868,868,868,868,0
|
|
20240403,161200,25167581,868,868,868,868,0
|
|
20240403,161100,25167581,868,868,868,868,0
|
|
20240403,161000,25167581,868,868,868,868,0
|
|
20240403,160900,25167581,868,868,868,868,0
|
|
20240403,160800,25167581,868,868,868,868,0
|
|
20240403,160700,25167581,868,868,868,868,0
|
|
20240403,160600,25167581,868,868,868,868,0
|
|
20240403,160500,25167581,868,868,868,868,0
|
|
20240403,160400,25167581,868,868,868,868,0
|
|
20240403,160300,25167581,868,868,868,868,0
|
|
20240403,160200,25167581,868,868,868,868,3564
|
|
20240403,160100,25167581,868,868,868,868,0
|
|
20240403,160000,25167581,868,868,868,868,0
|
|
20240403,155900,25167581,868,868,868,868,0
|
|
20240403,155800,25167581,868,868,868,868,0
|
|
20240403,155700,25167581,868,868,868,868,0
|
|
20240403,155600,25167581,868,868,868,868,0
|
|
20240403,155500,25167581,868,868,868,868,0
|
|
20240403,155400,25167581,868,868,868,868,0
|
|
20240403,155300,25167581,868,868,868,868,0
|
|
20240403,155200,25167581,868,868,868,868,0
|
|
20240403,155100,25167581,868,868,868,868,0
|
|
20240403,155000,25167581,868,868,868,868,0
|
|
20240403,154900,25167581,868,868,868,868,0
|
|
20240403,154800,25167581,868,868,868,868,0
|
|
20240403,154700,25167581,868,868,868,868,0
|
|
20240403,154600,25167581,868,868,868,868,0
|
|
20240403,154500,25167581,868,868,868,868,0
|
|
20240403,154400,25167581,868,868,868,868,0
|
|
20240403,154300,25167581,868,868,868,868,0
|
|
20240403,154200,25167581,868,868,868,868,0
|
|
20240403,154100,25167581,868,868,868,868,0
|
|
20240403,154000,25167581,868,868,868,868,0
|
|
20240403,153900,25167581,868,868,868,868,0
|
|
20240403,153800,25167581,868,868,868,868,0
|
|
20240403,153700,25167581,868,868,868,868,0
|
|
20240403,153600,25167581,868,868,868,868,0
|
|
20240403,153500,25167581,868,868,868,868,0
|
|
20240403,153400,25167581,868,868,868,868,0
|
|
20240403,153300,25167581,868,868,868,868,0
|
|
20240403,153200,25167581,868,868,868,868,3564
|
|
20240403,153100,25167581,868,868,868,868,0
|
|
20240403,153000,25167581,868,868,868,868,3564
|
|
20240403,152900,22074029,873,873,873,873,0
|
|
20240403,152800,22074029,873,873,873,873,0
|
|
20240403,152700,22074029,873,873,873,873,0
|
|
20240403,152600,22074029,873,873,873,873,0
|
|
20240403,152500,22074029,873,873,873,873,0
|
|
20240403,152400,22074029,873,873,873,873,0
|
|
20240403,152300,22074029,873,873,873,873,0
|
|
20240403,152200,22074029,873,873,873,873,0
|
|
20240403,152100,22074029,873,873,873,873,0
|
|
20240403,152000,22074029,873,873,873,873,0
|
|
20240403,151900,22074029,873,873,873,873,0
|
|
20240403,151800,22074029,873,873,873,873,0
|
|
20240403,151700,22074029,873,873,873,873,0
|
|
20240403,151600,22074029,873,873,873,873,0
|
|
20240403,151500,22074029,873,873,873,873,0
|
|
20240403,151400,22074029,873,873,873,873,2
|
|
20240403,151300,22072283,873,873,873,873,0
|
|
20240403,151200,22072283,873,873,873,873,0
|
|
20240403,151100,22072283,873,873,873,873,0
|
|
20240403,151000,22072283,873,873,873,873,0
|
|
20240403,150900,22072283,873,873,873,873,0
|
|
20240403,150800,22072283,873,873,873,873,0
|
|
20240403,150700,22072283,873,873,873,873,0
|
|
20240403,150600,22072283,873,873,873,873,0
|
|
20240403,150500,22072283,873,873,873,873,0
|
|
20240403,150400,22072283,873,873,873,873,2150
|
|
20240403,150300,20195333,869,869,869,869,0
|
|
20240403,150200,20195333,869,869,869,869,0
|
|
20240403,150100,20195333,869,869,869,869,0
|
|
20240403,150000,20195333,869,869,869,869,0
|
|
20240403,145900,20195333,869,869,869,869,0
|
|
20240403,145800,20195333,869,869,869,869,11
|
|
20240403,145700,20185774,868,868,868,868,0
|
|
20240403,145600,20185774,868,868,868,868,0
|
|
20240403,145500,20185774,868,868,868,868,0
|
|
20240403,145400,20185774,868,868,868,868,0
|
|
20240403,145300,20185774,868,868,868,868,0
|
|
20240403,145200,20185774,868,868,868,868,0
|
|
20240403,145100,20185774,868,868,868,868,0
|
|
20240403,145000,20185774,868,868,868,868,0
|
|
20240403,144900,20185774,868,868,868,868,0
|
|
20240403,144800,20185774,868,868,868,868,0
|
|
20240403,144700,20185774,868,868,868,868,0
|
|
20240403,144600,20185774,868,868,868,868,0
|
|
20240403,144500,20185774,868,868,868,868,42
|
|
20240403,144400,20149318,869,869,869,869,0
|
|
20240403,144300,20149318,869,869,869,869,121
|
|
20240403,144200,20044169,873,873,873,873,0
|
|
20240403,144100,20044169,873,873,873,873,0
|
|
20240403,144000,20044169,873,873,873,873,0
|
|
20240403,143900,20044169,873,873,873,873,0
|
|
20240403,143800,20044169,873,873,873,873,0
|
|
20240403,143700,20044169,873,873,873,873,0
|
|
20240403,143600,20044169,873,873,873,873,0
|
|
20240403,143500,20044169,873,873,873,873,0
|
|
20240403,143400,20044169,873,873,873,873,0
|
|
20240403,143300,20044169,873,873,873,873,0
|
|
20240403,143200,20044169,873,873,873,873,0
|
|
20240403,143100,20044169,873,869,873,868,266
|
|
20240403,143000,19813069,873,869,873,869,2
|
|
20240403,142900,19811327,874,874,874,874,0
|
|
20240403,142800,19811327,874,874,874,874,0
|
|
20240403,142700,19811327,874,874,874,874,0
|
|
20240403,142600,19811327,874,874,874,874,1
|
|
20240403,142500,19810453,872,872,872,872,0
|
|
20240403,142400,19810453,872,872,872,872,860
|
|
20240403,142300,19060533,872,872,872,872,0
|
|
20240403,142200,19060533,872,872,872,872,0
|
|
20240403,142100,19060533,872,872,872,872,0
|
|
20240403,142000,19060533,872,872,872,872,0
|
|
20240403,141900,19060533,872,872,872,872,0
|
|
20240403,141800,19060533,872,872,872,872,0
|
|
20240403,141700,19060533,872,872,872,872,0
|
|
20240403,141600,19060533,872,872,872,872,0
|
|
20240403,141500,19060533,872,872,872,872,0
|
|
20240403,141400,19060533,872,872,872,872,0
|
|
20240403,141300,19060533,872,872,872,872,0
|
|
20240403,141200,19060533,872,872,872,872,0
|
|
20240403,141100,19060533,872,872,872,872,0
|
|
20240403,141000,19060533,872,872,872,872,0
|
|
20240403,140900,19060533,872,872,872,872,1
|
|
20240403,140800,19059661,872,872,872,872,0
|
|
20240403,140700,19059661,872,872,872,872,0
|
|
20240403,140600,19059661,872,872,872,872,0
|
|
20240403,140500,19059661,872,872,872,872,0
|
|
20240403,140400,19059661,872,872,872,872,0
|
|
20240403,140300,19059661,872,871,872,871,360
|
|
20240403,140200,18745998,871,870,871,870,1201
|
|
20240403,140100,17700304,870,870,870,870,0
|
|
20240403,140000,17700304,870,870,870,870,0
|
|
20240403,135900,17700304,870,870,870,870,0
|
|
20240403,135800,17700304,870,870,870,870,0
|
|
20240403,135700,17700304,870,870,870,870,0
|
|
20240403,135600,17700304,870,870,870,870,0
|
|
20240403,135500,17700304,870,870,870,870,0
|
|
20240403,135400,17700304,870,870,870,870,0
|
|
20240403,135300,17700304,870,870,870,870,0
|
|
20240403,135200,17700304,870,870,870,870,0
|
|
20240403,135100,17700304,870,870,870,870,0
|
|
20240403,135000,17700304,870,870,870,870,0
|
|
20240403,134900,17700304,870,870,870,870,0
|
|
20240403,134800,17700304,870,870,870,870,0
|
|
20240403,134700,17700304,870,870,870,870,0
|
|
20240403,134600,17700304,870,870,870,870,0
|
|
20240403,134500,17700304,870,870,870,870,0
|
|
20240403,134400,17700304,870,870,870,870,0
|
|
20240403,134300,17700304,870,870,870,870,0
|
|
20240403,134200,17700304,870,870,870,870,0
|
|
20240403,134100,17700304,870,870,870,870,0
|
|
20240403,134000,17700304,870,870,870,870,0
|
|
20240403,133900,17700304,870,870,870,870,1
|
|
20240403,133800,17699434,870,870,870,870,0
|
|
20240403,133700,17699434,870,870,870,870,1553
|
|
20240403,133600,16348324,870,870,870,870,0
|
|
20240403,133500,16348324,870,870,870,870,1
|
|
20240403,133400,16347454,869,869,869,869,42
|
|
20240403,133300,16310956,869,869,869,869,0
|
|
20240403,133200,16310956,869,869,869,869,0
|
|
20240403,133100,16310956,869,869,869,869,11
|
|
20240403,133000,16301397,869,869,869,869,1
|
|
20240403,132900,16300528,869,869,869,869,401
|
|
20240403,132800,15952059,869,869,869,869,805
|
|
20240403,132700,15252514,868,868,868,868,94
|
|
20240403,132600,15170922,865,865,865,865,0
|
|
20240403,132500,15170922,865,865,865,865,0
|
|
20240403,132400,15170922,865,865,865,865,0
|
|
20240403,132300,15170922,865,865,865,865,660
|
|
20240403,132200,14600022,865,865,865,865,0
|
|
20240403,132100,14600022,865,865,865,865,0
|
|
20240403,132000,14600022,865,865,865,865,10
|
|
20240403,131900,14591372,865,865,865,865,0
|
|
20240403,131800,14591372,865,865,865,865,0
|
|
20240403,131700,14591372,865,865,865,865,0
|
|
20240403,131600,14591372,865,865,865,865,200
|
|
20240403,131500,14418372,865,865,865,865,57
|
|
20240403,131400,14369067,865,865,865,865,0
|
|
20240403,131300,14369067,865,865,865,865,0
|
|
20240403,131200,14369067,865,865,865,865,15
|
|
20240403,131100,14356092,865,865,865,865,0
|
|
20240403,131000,14356092,865,865,865,865,0
|
|
20240403,130900,14356092,865,865,865,865,0
|
|
20240403,130800,14356092,865,865,865,865,0
|
|
20240403,130700,14356092,865,865,865,865,0
|
|
20240403,130600,14356092,865,865,865,865,0
|
|
20240403,130500,14356092,865,865,865,865,0
|
|
20240403,130400,14356092,865,865,865,865,0
|
|
20240403,130300,14356092,865,865,865,865,0
|
|
20240403,130200,14356092,865,865,865,865,0
|
|
20240403,130100,14356092,865,865,865,865,0
|
|
20240403,130000,14356092,865,865,865,865,6
|
|
20240403,125900,14350902,864,864,864,864,0
|
|
20240403,125800,14350902,864,864,864,864,0
|
|
20240403,125700,14350902,864,864,864,864,0
|
|
20240403,125600,14350902,864,864,864,864,0
|
|
20240403,125500,14350902,864,864,864,864,0
|
|
20240403,125400,14350902,864,864,864,864,0
|
|
20240403,125300,14350902,864,864,864,864,0
|
|
20240403,125200,14350902,864,864,864,864,0
|
|
20240403,125100,14350902,864,864,864,864,0
|
|
20240403,125000,14350902,864,864,864,864,0
|
|
20240403,124900,14350902,864,864,864,864,0
|
|
20240403,124800,14350902,864,864,864,864,0
|
|
20240403,124700,14350902,864,864,864,864,0
|
|
20240403,124600,14350902,864,864,864,864,0
|
|
20240403,124500,14350902,864,864,864,864,0
|
|
20240403,124400,14350902,864,864,864,864,0
|
|
20240403,124300,14350902,864,864,864,864,0
|
|
20240403,124200,14350902,864,864,864,864,0
|
|
20240403,124100,14350902,864,864,864,864,0
|
|
20240403,124000,14350902,864,864,864,864,0
|
|
20240403,123900,14350902,864,864,864,864,0
|
|
20240403,123800,14350902,864,864,864,864,0
|
|
20240403,123700,14350902,864,864,864,864,0
|
|
20240403,123600,14350902,864,864,864,864,0
|
|
20240403,123500,14350902,864,864,864,864,0
|
|
20240403,123400,14350902,864,864,864,864,0
|
|
20240403,123300,14350902,864,864,864,864,0
|
|
20240403,123200,14350902,864,864,864,864,0
|
|
20240403,123100,14350902,864,864,864,864,0
|
|
20240403,123000,14350902,864,864,864,864,0
|
|
20240403,122900,14350902,864,864,864,864,0
|
|
20240403,122800,14350902,864,864,864,864,0
|
|
20240403,122700,14350902,864,864,864,864,0
|
|
20240403,122600,14350902,864,864,864,864,0
|
|
20240403,122500,14350902,864,864,864,864,0
|
|
20240403,122400,14350902,864,864,864,864,0
|
|
20240403,122300,14350902,864,864,864,864,0
|
|
20240403,122200,14350902,864,864,864,864,0
|
|
20240403,122100,14350902,864,864,864,864,0
|
|
20240403,122000,14350902,864,864,864,864,0
|
|
20240403,121900,14350902,864,864,864,864,0
|
|
20240403,121800,14350902,864,864,864,864,0
|
|
20240403,121700,14350902,864,864,864,864,0
|
|
20240403,121600,14350902,864,864,864,864,0
|
|
20240403,121500,14350902,864,864,864,864,0
|
|
20240403,121400,14350902,864,864,864,864,0
|
|
20240403,121300,14350902,864,864,864,864,0
|
|
20240403,121200,14350902,864,864,864,864,0
|
|
20240403,121100,14350902,864,864,864,864,0
|
|
20240403,121000,14350902,864,864,864,864,0
|
|
20240403,120900,14350902,864,864,864,864,0
|
|
20240403,120800,14350902,864,864,864,864,0
|
|
20240403,120700,14350902,864,864,864,864,0
|
|
20240403,120600,14350902,864,864,864,864,0
|
|
20240403,120500,14350902,864,864,864,864,0
|
|
20240403,120400,14350902,864,864,864,864,0
|
|
20240403,120300,14350902,864,864,864,864,0
|
|
20240403,120200,14350902,864,864,864,864,0
|
|
20240403,120100,14350902,864,864,864,864,0
|
|
20240403,120000,14350902,864,864,864,864,0
|
|
20240403,115900,14350902,864,864,864,864,0
|
|
20240403,115800,14350902,864,864,864,864,0
|
|
20240403,115700,14350902,864,864,864,864,0
|
|
20240403,115600,14350902,864,864,864,864,0
|
|
20240403,115500,14350902,864,864,864,864,0
|
|
20240403,115400,14350902,864,864,864,864,0
|
|
20240403,115300,14350902,864,864,864,864,0
|
|
20240403,115200,14350902,864,864,864,864,0
|
|
20240403,115100,14350902,864,864,864,864,0
|
|
20240403,115000,14350902,864,864,864,864,0
|
|
20240403,114900,14350902,864,864,864,864,0
|
|
20240403,114800,14350902,864,864,864,864,0
|
|
20240403,114700,14350902,864,864,864,864,0
|
|
20240403,114600,14350902,864,864,864,864,0
|
|
20240403,114500,14350902,864,864,864,864,0
|
|
20240403,114400,14350902,864,864,864,864,0
|
|
20240403,114300,14350902,864,864,864,864,0
|
|
20240403,114200,14350902,864,864,864,864,0
|
|
20240403,114100,14350902,864,864,864,864,226
|
|
20240403,114000,14155638,864,864,864,864,0
|
|
20240403,113900,14155638,864,864,864,864,0
|
|
20240403,113800,14155638,864,864,864,864,0
|
|
20240403,113700,14155638,864,864,864,864,0
|
|
20240403,113600,14155638,864,864,864,864,0
|
|
20240403,113500,14155638,864,864,864,864,0
|
|
20240403,113400,14155638,864,863,864,863,22
|
|
20240403,113300,14136641,864,864,864,864,1015
|
|
20240403,113200,13259681,869,869,869,869,0
|
|
20240403,113100,13259681,869,869,869,869,0
|
|
20240403,113000,13259681,869,869,869,869,0
|
|
20240403,112900,13259681,869,869,869,869,0
|
|
20240403,112800,13259681,869,869,869,869,0
|
|
20240403,112700,13259681,869,869,869,869,0
|
|
20240403,112600,13259681,869,869,869,869,0
|
|
20240403,112500,13259681,869,869,869,869,0
|
|
20240403,112400,13259681,869,869,869,869,0
|
|
20240403,112300,13259681,869,869,869,869,0
|
|
20240403,112200,13259681,869,869,869,869,0
|
|
20240403,112100,13259681,869,869,869,869,0
|
|
20240403,112000,13259681,869,869,869,869,0
|
|
20240403,111900,13259681,869,869,869,869,0
|
|
20240403,111800,13259681,869,869,869,869,0
|
|
20240403,111700,13259681,869,869,869,869,0
|
|
20240403,111600,13259681,869,863,869,863,2
|
|
20240403,111500,13257949,863,863,863,863,1
|
|
20240403,111400,13257086,861,861,861,861,0
|
|
20240403,111300,13257086,861,861,861,861,0
|
|
20240403,111200,13257086,861,861,861,861,0
|
|
20240403,111100,13257086,861,861,861,861,0
|
|
20240403,111000,13257086,861,864,864,860,8188
|
|
20240403,110900,6207644,865,869,869,865,2863
|
|
20240403,110800,3726006,871,871,871,871,0
|
|
20240403,110700,3726006,871,871,871,871,0
|
|
20240403,110600,3726006,871,871,871,871,0
|
|
20240403,110500,3726006,871,871,871,871,0
|
|
20240403,110400,3726006,871,871,871,871,0
|
|
20240403,110300,3726006,871,871,871,871,10
|
|
20240403,110200,3717296,872,872,872,872,0
|
|
20240403,110100,3717296,872,872,872,872,0
|
|
20240403,110000,3717296,872,872,872,872,0
|
|
20240403,105900,3717296,872,872,872,872,0
|
|
20240403,105800,3717296,872,872,872,872,0
|
|
20240403,105700,3717296,872,872,872,872,0
|
|
20240403,105600,3717296,872,872,872,872,0
|
|
20240403,105500,3717296,872,872,872,872,0
|
|
20240403,105400,3717296,872,872,872,872,0
|
|
20240403,105300,3717296,872,872,872,872,0
|
|
20240403,105200,3717296,872,872,872,872,0
|
|
20240403,105100,3717296,872,872,872,872,0
|
|
20240403,105000,3717296,872,872,872,872,5
|
|
20240403,104900,3712936,872,872,872,872,0
|
|
20240403,104800,3712936,872,872,872,872,0
|
|
20240403,104700,3712936,872,872,872,872,0
|
|
20240403,104600,3712936,872,872,872,872,0
|
|
20240403,104500,3712936,872,872,872,872,100
|
|
20240403,104400,3625736,872,872,872,872,0
|
|
20240403,104300,3625736,872,872,872,872,0
|
|
20240403,104200,3625736,872,872,872,872,0
|
|
20240403,104100,3625736,872,872,872,872,0
|
|
20240403,104000,3625736,872,872,872,872,0
|
|
20240403,103900,3625736,872,872,872,872,0
|
|
20240403,103800,3625736,872,872,872,872,0
|
|
20240403,103700,3625736,872,872,872,872,0
|
|
20240403,103600,3625736,872,872,872,872,0
|
|
20240403,103500,3625736,872,872,872,872,0
|
|
20240403,103400,3625736,872,872,872,872,0
|
|
20240403,103300,3625736,872,872,872,872,0
|
|
20240403,103200,3625736,872,872,872,872,0
|
|
20240403,103100,3625736,872,872,872,872,0
|
|
20240403,103000,3625736,872,872,872,872,1
|
|
20240403,102900,3624864,872,872,872,872,0
|
|
20240403,102800,3624864,872,872,872,872,0
|
|
20240403,102700,3624864,872,872,872,872,0
|
|
20240403,102600,3624864,872,872,872,872,0
|
|
20240403,102500,3624864,872,872,872,872,2
|
|
20240403,102400,3623120,872,872,872,872,22
|
|
20240403,102300,3603936,872,872,872,872,0
|
|
20240403,102200,3603936,872,872,872,872,1
|
|
20240403,102100,3603064,872,872,872,872,0
|
|
20240403,102000,3603064,872,872,872,872,0
|
|
20240403,101900,3603064,872,872,872,872,0
|
|
20240403,101800,3603064,872,872,872,872,0
|
|
20240403,101700,3603064,872,872,872,872,0
|
|
20240403,101600,3603064,872,872,872,872,0
|
|
20240403,101500,3603064,872,872,872,872,0
|
|
20240403,101400,3603064,872,872,872,872,0
|
|
20240403,101300,3603064,872,872,872,872,0
|
|
20240403,101200,3603064,872,872,872,872,3
|
|
20240403,101100,3600448,872,872,872,872,1
|
|
20240403,101000,3599576,870,870,870,870,0
|
|
20240403,100900,3599576,870,870,870,870,1
|
|
20240403,100800,3598706,872,872,872,872,0
|
|
20240403,100700,3598706,872,872,872,872,0
|
|
20240403,100600,3598706,872,872,872,872,0
|
|
20240403,100500,3598706,872,872,872,872,0
|
|
20240403,100400,3598706,872,872,872,872,0
|
|
20240403,100300,3598706,872,872,872,871,3
|
|
20240403,100200,3596091,866,866,866,866,0
|
|
20240403,100100,3596091,866,866,866,866,0
|
|
20240403,100000,3596091,866,866,866,866,0
|
|
20240403,095900,3596091,866,866,866,866,0
|
|
20240403,095800,3596091,866,866,866,866,0
|
|
20240403,095700,3596091,866,866,866,866,0
|
|
20240403,095600,3596091,866,866,866,866,0
|
|
20240403,095500,3596091,866,866,866,866,0
|
|
20240403,095400,3596091,866,871,871,865,3350
|
|
20240403,095300,686247,875,875,875,875,4
|
|
20240403,095200,682747,875,875,875,875,1
|
|
20240403,095100,681872,875,875,875,875,0
|
|
20240403,095000,681872,875,875,875,875,0
|
|
20240403,094900,681872,875,875,875,875,0
|
|
20240403,094800,681872,875,875,875,875,4
|
|
20240403,094700,678372,875,875,875,875,1
|
|
20240403,094600,677497,875,875,875,875,56
|
|
20240403,094500,628497,875,875,875,875,2
|
|
20240403,094400,626747,875,875,875,875,0
|
|
20240403,094300,626747,875,875,875,875,0
|
|
20240403,094200,626747,875,875,875,875,1
|
|
20240403,094100,625872,875,875,875,875,0
|
|
20240403,094000,625872,875,875,875,875,0
|
|
20240403,093900,625872,875,875,875,875,0
|
|
20240403,093800,625872,875,875,875,875,0
|
|
20240403,093700,625872,875,875,875,875,0
|
|
20240403,093600,625872,875,875,875,875,2
|
|
20240403,093500,624122,875,875,875,875,0
|
|
20240403,093400,624122,875,875,875,875,0
|
|
20240403,093300,624122,875,875,875,875,40
|
|
20240403,093200,589122,875,875,875,875,0
|
|
20240403,093100,589122,875,875,875,875,0
|
|
20240403,093000,589122,875,875,875,875,0
|
|
20240403,092900,589122,875,875,875,875,0
|
|
20240403,092800,589122,875,875,875,875,0
|
|
20240403,092700,589122,875,875,875,875,0
|
|
20240403,092600,589122,875,875,875,875,1
|
|
20240403,092500,588247,875,875,875,875,8
|
|
20240403,092400,581247,875,875,875,875,0
|
|
20240403,092300,581247,875,875,875,875,0
|
|
20240403,092200,581247,875,875,875,875,0
|
|
20240403,092100,581247,875,875,875,875,2
|
|
20240403,092000,579497,870,870,870,870,0
|
|
20240403,091900,579497,870,870,870,870,0
|
|
20240403,091800,579497,870,870,870,870,1
|
|
20240403,091700,578627,875,875,875,875,0
|
|
20240403,091600,578627,875,875,875,875,0
|
|
20240403,091500,578627,875,875,875,875,0
|
|
20240403,091400,578627,875,875,875,875,1
|
|
20240403,091300,577752,868,869,869,868,383
|
|
20240403,091200,244933,869,869,869,869,0
|
|
20240403,091100,244933,869,869,869,869,10
|
|
20240403,091000,236243,869,869,869,869,0
|
|
20240403,090900,236243,869,869,869,869,9
|
|
20240403,090800,228422,869,869,869,869,0
|
|
20240403,090700,228422,869,869,869,869,0
|
|
20240403,090600,228422,869,869,869,869,4
|
|
20240403,090500,224946,868,868,868,868,0
|
|
20240403,090400,224946,868,868,868,868,0
|
|
20240403,090300,224946,868,868,868,868,0
|
|
20240403,090200,224946,868,868,868,868,0
|
|
20240403,090100,224946,868,868,868,868,0
|
|
20240403,090000,224946,868,869,869,868,259
|