591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184800,81986014,690,690,690,690,5976
|
|
20240403,184700,81986014,690,690,690,690,0
|
|
20240403,184600,81986014,690,690,690,690,0
|
|
20240403,184500,81986014,690,690,690,690,0
|
|
20240403,184400,81986014,690,690,690,690,0
|
|
20240403,184300,81986014,690,690,690,690,0
|
|
20240403,184200,81986014,690,690,690,690,0
|
|
20240403,184100,81986014,690,690,690,690,0
|
|
20240403,184000,81986014,690,690,690,690,0
|
|
20240403,183900,81986014,690,690,690,690,0
|
|
20240403,183800,81986014,690,690,690,690,0
|
|
20240403,183700,81986014,690,690,690,690,0
|
|
20240403,183600,81986014,690,690,690,690,0
|
|
20240403,183500,81986014,690,690,690,690,0
|
|
20240403,183400,81986014,690,690,690,690,0
|
|
20240403,183300,81986014,690,690,690,690,0
|
|
20240403,183200,81986014,690,690,690,690,0
|
|
20240403,183100,81986014,690,690,690,690,0
|
|
20240403,183000,81986014,690,690,690,690,0
|
|
20240403,182900,81986014,690,690,690,690,0
|
|
20240403,182800,81986014,690,690,690,690,0
|
|
20240403,182700,81986014,690,690,690,690,0
|
|
20240403,182600,81986014,690,690,690,690,0
|
|
20240403,182500,81986014,690,690,690,690,0
|
|
20240403,182400,81986014,690,690,690,690,0
|
|
20240403,182300,81986014,690,690,690,690,0
|
|
20240403,182200,81986014,690,690,690,690,0
|
|
20240403,182100,81986014,690,690,690,690,0
|
|
20240403,182000,81986014,690,690,690,690,0
|
|
20240403,181900,81986014,690,690,690,690,0
|
|
20240403,181800,81986014,690,690,690,690,5976
|
|
20240403,181700,81986014,690,690,690,690,0
|
|
20240403,181600,81986014,690,690,690,690,0
|
|
20240403,181500,81986014,690,690,690,690,0
|
|
20240403,181400,81986014,690,690,690,690,0
|
|
20240403,181300,81986014,690,690,690,690,0
|
|
20240403,181200,81986014,690,690,690,690,0
|
|
20240403,181100,81986014,690,690,690,690,0
|
|
20240403,181000,81986014,690,690,690,690,0
|
|
20240403,180900,81986014,690,690,690,690,0
|
|
20240403,180800,81986014,690,690,690,690,0
|
|
20240403,180700,81986014,690,690,690,690,0
|
|
20240403,180600,81986014,690,690,690,690,0
|
|
20240403,180500,81986014,690,690,690,690,0
|
|
20240403,180400,81986014,690,690,690,690,0
|
|
20240403,180300,81986014,690,690,690,690,0
|
|
20240403,180200,81986014,690,690,690,690,0
|
|
20240403,180100,81986014,690,690,690,690,0
|
|
20240403,180000,81986014,690,690,690,690,0
|
|
20240403,175900,81986014,690,690,690,690,0
|
|
20240403,175800,81986014,690,690,690,690,0
|
|
20240403,175700,81986014,690,690,690,690,0
|
|
20240403,175600,81986014,690,690,690,690,0
|
|
20240403,175500,81986014,690,690,690,690,0
|
|
20240403,175400,81986014,690,690,690,690,0
|
|
20240403,175300,81986014,690,690,690,690,0
|
|
20240403,175200,81986014,690,690,690,690,0
|
|
20240403,175100,81986014,690,690,690,690,0
|
|
20240403,175000,81986014,690,690,690,690,0
|
|
20240403,174900,81986014,690,690,690,690,0
|
|
20240403,174800,81986014,690,690,690,690,5976
|
|
20240403,174700,81986014,690,690,690,690,0
|
|
20240403,174600,81986014,690,690,690,690,0
|
|
20240403,174500,81986014,690,690,690,690,0
|
|
20240403,174400,81986014,690,690,690,690,0
|
|
20240403,174300,81986014,690,690,690,690,0
|
|
20240403,174200,81986014,690,690,690,690,0
|
|
20240403,174100,81986014,690,690,690,690,0
|
|
20240403,174000,81986014,690,690,690,690,0
|
|
20240403,173900,81986014,690,690,690,690,0
|
|
20240403,173800,81986014,690,690,690,690,0
|
|
20240403,173700,81986014,690,690,690,690,0
|
|
20240403,173600,81986014,690,690,690,690,0
|
|
20240403,173500,81986014,690,690,690,690,0
|
|
20240403,173400,81986014,690,690,690,690,0
|
|
20240403,173300,81986014,690,690,690,690,0
|
|
20240403,173200,81986014,690,690,690,690,0
|
|
20240403,173100,81986014,690,690,690,690,0
|
|
20240403,173000,81986014,690,690,690,690,0
|
|
20240403,172900,81986014,690,690,690,690,0
|
|
20240403,172800,81986014,690,690,690,690,0
|
|
20240403,172700,81986014,690,690,690,690,0
|
|
20240403,172600,81986014,690,690,690,690,0
|
|
20240403,172500,81986014,690,690,690,690,0
|
|
20240403,172400,81986014,690,690,690,690,0
|
|
20240403,172300,81986014,690,690,690,690,0
|
|
20240403,172200,81986014,690,690,690,690,0
|
|
20240403,172100,81986014,690,690,690,690,0
|
|
20240403,172000,81986014,690,690,690,690,0
|
|
20240403,171900,81986014,690,690,690,690,0
|
|
20240403,171800,81986014,690,690,690,690,5976
|
|
20240403,171700,81986014,690,690,690,690,0
|
|
20240403,171600,81986014,690,690,690,690,0
|
|
20240403,171500,81986014,690,690,690,690,0
|
|
20240403,171400,81986014,690,690,690,690,0
|
|
20240403,171300,81986014,690,690,690,690,0
|
|
20240403,171200,81986014,690,690,690,690,0
|
|
20240403,171100,81986014,690,690,690,690,0
|
|
20240403,171000,81986014,690,690,690,690,0
|
|
20240403,170900,81986014,690,690,690,690,0
|
|
20240403,170800,81986014,690,690,690,690,0
|
|
20240403,170700,81986014,690,690,690,690,0
|
|
20240403,170600,81986014,690,690,690,690,0
|
|
20240403,170500,81986014,690,690,690,690,0
|
|
20240403,170400,81986014,690,690,690,690,0
|
|
20240403,170300,81986014,690,690,690,690,0
|
|
20240403,170200,81986014,690,690,690,690,0
|
|
20240403,170100,81986014,690,690,690,690,0
|
|
20240403,170000,81986014,690,690,690,690,0
|
|
20240403,165900,81986014,690,690,690,690,0
|
|
20240403,165800,81986014,690,690,690,690,0
|
|
20240403,165700,81986014,690,690,690,690,0
|
|
20240403,165600,81986014,690,690,690,690,0
|
|
20240403,165500,81986014,690,690,690,690,0
|
|
20240403,165400,81986014,690,690,690,690,0
|
|
20240403,165300,81986014,690,690,690,690,0
|
|
20240403,165200,81986014,690,690,690,690,0
|
|
20240403,165100,81986014,690,690,690,690,0
|
|
20240403,165000,81986014,690,690,690,690,0
|
|
20240403,164900,81986014,690,690,690,690,0
|
|
20240403,164800,81986014,690,690,690,690,5976
|
|
20240403,164700,81986014,690,690,690,690,0
|
|
20240403,164600,81986014,690,690,690,690,0
|
|
20240403,164500,81986014,690,690,690,690,0
|
|
20240403,164400,81986014,690,690,690,690,0
|
|
20240403,164300,81986014,690,690,690,690,0
|
|
20240403,164200,81986014,690,690,690,690,0
|
|
20240403,164100,81986014,690,690,690,690,0
|
|
20240403,164000,81986014,690,690,690,690,0
|
|
20240403,163900,81986014,690,690,690,690,0
|
|
20240403,163800,81986014,690,690,690,690,0
|
|
20240403,163700,81986014,690,690,690,690,0
|
|
20240403,163600,81986014,690,690,690,690,0
|
|
20240403,163500,81986014,690,690,690,690,0
|
|
20240403,163400,81986014,690,690,690,690,0
|
|
20240403,163300,81986014,690,690,690,690,0
|
|
20240403,163200,81986014,690,690,690,690,0
|
|
20240403,163100,81986014,690,690,690,690,0
|
|
20240403,163000,81986014,690,690,690,690,0
|
|
20240403,162900,81986014,690,690,690,690,0
|
|
20240403,162800,81986014,690,690,690,690,0
|
|
20240403,162700,81986014,690,690,690,690,0
|
|
20240403,162600,81986014,690,690,690,690,0
|
|
20240403,162500,81986014,690,690,690,690,0
|
|
20240403,162400,81986014,690,690,690,690,0
|
|
20240403,162300,81986014,690,690,690,690,0
|
|
20240403,162200,81986014,690,690,690,690,0
|
|
20240403,162100,81986014,690,690,690,690,0
|
|
20240403,162000,81986014,690,690,690,690,0
|
|
20240403,161900,81986014,690,690,690,690,0
|
|
20240403,161800,81986014,690,690,690,690,5976
|
|
20240403,161700,81986014,690,690,690,690,0
|
|
20240403,161600,81986014,690,690,690,690,0
|
|
20240403,161500,81986014,690,690,690,690,0
|
|
20240403,161400,81986014,690,690,690,690,0
|
|
20240403,161300,81986014,690,690,690,690,0
|
|
20240403,161200,81986014,690,690,690,690,0
|
|
20240403,161100,81986014,690,690,690,690,0
|
|
20240403,161000,81986014,690,690,690,690,0
|
|
20240403,160900,81986014,690,690,690,690,0
|
|
20240403,160800,81986014,690,690,690,690,0
|
|
20240403,160700,81986014,690,690,690,690,0
|
|
20240403,160600,81986014,690,690,690,690,0
|
|
20240403,160500,81986014,690,690,690,690,0
|
|
20240403,160400,81986014,690,690,690,690,0
|
|
20240403,160300,81986014,690,690,690,690,0
|
|
20240403,160200,81986014,690,690,690,690,0
|
|
20240403,160100,81986014,690,690,690,690,0
|
|
20240403,160000,81986014,690,690,690,690,0
|
|
20240403,155900,81986014,690,690,690,690,0
|
|
20240403,155800,81986014,690,690,690,690,0
|
|
20240403,155700,81986014,690,690,690,690,0
|
|
20240403,155600,81986014,690,690,690,690,0
|
|
20240403,155500,81986014,690,690,690,690,0
|
|
20240403,155400,81986014,690,690,690,690,0
|
|
20240403,155300,81986014,690,690,690,690,0
|
|
20240403,155200,81986014,690,690,690,690,0
|
|
20240403,155100,81986014,690,690,690,690,0
|
|
20240403,155000,81986014,690,690,690,690,0
|
|
20240403,154900,81986014,690,690,690,690,0
|
|
20240403,154800,81986014,690,690,690,690,5976
|
|
20240403,154700,81986014,690,690,690,690,0
|
|
20240403,154600,81986014,690,690,690,690,0
|
|
20240403,154500,81986014,690,690,690,690,0
|
|
20240403,154400,81986014,690,690,690,690,0
|
|
20240403,154300,81986014,690,690,690,690,0
|
|
20240403,154200,81986014,690,690,690,690,0
|
|
20240403,154100,81986014,690,690,690,690,0
|
|
20240403,154000,81986014,690,690,690,690,0
|
|
20240403,153900,81986014,690,690,690,690,0
|
|
20240403,153800,81986014,690,690,690,690,0
|
|
20240403,153700,81986014,690,690,690,690,0
|
|
20240403,153600,81986014,690,690,690,690,0
|
|
20240403,153500,81986014,690,690,690,690,0
|
|
20240403,153400,81986014,690,690,690,690,0
|
|
20240403,153300,81986014,690,690,690,690,0
|
|
20240403,153200,81986014,690,690,690,690,0
|
|
20240403,153100,81986014,690,690,690,690,0
|
|
20240403,153000,81986014,690,690,690,690,5976
|
|
20240403,152900,77862574,686,686,686,686,0
|
|
20240403,152800,77862574,686,686,686,686,0
|
|
20240403,152700,77862574,686,686,686,686,0
|
|
20240403,152600,77862574,686,686,686,686,0
|
|
20240403,152500,77862574,686,686,686,686,0
|
|
20240403,152400,77862574,686,686,686,686,0
|
|
20240403,152300,77862574,686,686,686,686,0
|
|
20240403,152200,77862574,686,686,686,686,0
|
|
20240403,152100,77862574,686,686,686,686,0
|
|
20240403,152000,77862574,686,686,686,686,0
|
|
20240403,151900,77862574,686,686,687,686,1269
|
|
20240403,151800,76991771,683,687,687,683,277
|
|
20240403,151700,76802576,687,682,687,682,472
|
|
20240403,151600,76480624,682,683,685,682,3833
|
|
20240403,151500,73866464,683,688,688,683,1411
|
|
20240403,151400,72902074,685,686,686,685,4932
|
|
20240403,151300,69520816,687,687,687,687,1799
|
|
20240403,151200,68284903,688,688,688,688,80
|
|
20240403,151100,68229863,690,690,690,690,0
|
|
20240403,151000,68229863,690,690,690,690,0
|
|
20240403,150900,68229863,690,690,690,690,0
|
|
20240403,150800,68229863,690,690,690,690,0
|
|
20240403,150700,68229863,690,690,690,690,8
|
|
20240403,150600,68224343,689,689,689,689,0
|
|
20240403,150500,68224343,689,689,689,689,5
|
|
20240403,150400,68220898,689,689,689,689,0
|
|
20240403,150300,68220898,689,689,689,689,1
|
|
20240403,150200,68220209,687,689,689,687,697
|
|
20240403,150100,67741368,687,689,689,687,2779
|
|
20240403,150000,65830287,690,690,690,690,100
|
|
20240403,145900,65761287,689,689,689,689,0
|
|
20240403,145800,65761287,689,689,689,689,0
|
|
20240403,145700,65761287,689,689,689,689,0
|
|
20240403,145600,65761287,689,689,689,689,0
|
|
20240403,145500,65761287,689,689,689,689,0
|
|
20240403,145400,65761287,689,689,689,689,1964
|
|
20240403,145300,64408091,689,689,689,689,0
|
|
20240403,145200,64408091,689,689,689,689,0
|
|
20240403,145100,64408091,689,689,689,689,50
|
|
20240403,145000,64373641,689,689,689,689,0
|
|
20240403,144900,64373641,689,689,689,689,0
|
|
20240403,144800,64373641,689,689,689,689,0
|
|
20240403,144700,64373641,689,689,689,689,0
|
|
20240403,144600,64373641,689,689,689,689,0
|
|
20240403,144500,64373641,689,689,689,689,1
|
|
20240403,144400,64372952,689,689,689,689,0
|
|
20240403,144300,64372952,689,689,689,689,20
|
|
20240403,144200,64359172,690,690,690,690,0
|
|
20240403,144100,64359172,690,690,690,690,0
|
|
20240403,144000,64359172,690,690,690,690,105
|
|
20240403,143900,64286722,690,690,690,690,0
|
|
20240403,143800,64286722,690,690,690,690,3
|
|
20240403,143700,64284652,690,690,690,690,0
|
|
20240403,143600,64284652,690,690,690,690,8
|
|
20240403,143500,64279132,690,690,690,690,0
|
|
20240403,143400,64279132,690,690,690,690,1
|
|
20240403,143300,64278442,690,690,690,690,500
|
|
20240403,143200,63933442,691,691,691,691,0
|
|
20240403,143100,63933442,691,691,691,691,0
|
|
20240403,143000,63933442,691,691,691,691,0
|
|
20240403,142900,63933442,691,691,691,691,0
|
|
20240403,142800,63933442,691,691,691,691,0
|
|
20240403,142700,63933442,691,691,691,691,0
|
|
20240403,142600,63933442,691,691,691,691,1
|
|
20240403,142500,63932751,688,688,688,688,241
|
|
20240403,142400,63766943,689,690,690,689,209
|
|
20240403,142300,63622883,691,691,691,691,0
|
|
20240403,142200,63622883,691,691,691,691,0
|
|
20240403,142100,63622883,691,691,691,691,0
|
|
20240403,142000,63622883,691,691,691,691,1
|
|
20240403,141900,63622192,690,690,690,690,0
|
|
20240403,141800,63622192,690,690,690,690,0
|
|
20240403,141700,63622192,690,690,690,690,300
|
|
20240403,141600,63415192,691,691,691,691,0
|
|
20240403,141500,63415192,691,691,691,691,0
|
|
20240403,141400,63415192,691,691,691,691,80
|
|
20240403,141300,63359912,691,691,691,691,0
|
|
20240403,141200,63359912,691,691,691,691,0
|
|
20240403,141100,63359912,691,691,691,691,0
|
|
20240403,141000,63359912,691,691,691,691,0
|
|
20240403,140900,63359912,691,691,691,691,0
|
|
20240403,140800,63359912,691,691,691,691,0
|
|
20240403,140700,63359912,691,691,691,691,0
|
|
20240403,140600,63359912,691,692,692,691,1417
|
|
20240403,140500,62380764,691,691,691,691,0
|
|
20240403,140400,62380764,691,691,691,691,0
|
|
20240403,140300,62380764,691,691,691,691,0
|
|
20240403,140200,62380764,691,691,691,691,0
|
|
20240403,140100,62380764,691,691,691,691,0
|
|
20240403,140000,62380764,691,691,691,691,0
|
|
20240403,135900,62380764,691,691,691,691,0
|
|
20240403,135800,62380764,691,691,691,691,0
|
|
20240403,135700,62380764,691,691,691,691,0
|
|
20240403,135600,62380764,691,691,691,691,1
|
|
20240403,135500,62380073,694,694,694,694,0
|
|
20240403,135400,62380073,694,694,694,694,0
|
|
20240403,135300,62380073,694,694,694,694,0
|
|
20240403,135200,62380073,694,694,694,694,0
|
|
20240403,135100,62380073,694,694,694,694,0
|
|
20240403,135000,62380073,694,694,694,694,0
|
|
20240403,134900,62380073,694,694,694,694,0
|
|
20240403,134800,62380073,694,694,694,694,0
|
|
20240403,134700,62380073,694,694,694,694,0
|
|
20240403,134600,62380073,694,694,694,694,0
|
|
20240403,134500,62380073,694,693,694,693,3
|
|
20240403,134400,62377993,695,695,695,695,0
|
|
20240403,134300,62377993,695,695,695,695,0
|
|
20240403,134200,62377993,695,695,695,695,0
|
|
20240403,134100,62377993,695,695,695,695,0
|
|
20240403,134000,62377993,695,695,695,695,0
|
|
20240403,133900,62377993,695,690,695,690,8609
|
|
20240403,133800,56423791,687,687,687,687,100
|
|
20240403,133700,56355091,687,687,687,687,0
|
|
20240403,133600,56355091,687,687,687,687,0
|
|
20240403,133500,56355091,687,688,688,687,1969
|
|
20240403,133400,55001745,689,689,689,689,101
|
|
20240403,133300,54932156,689,689,689,689,1
|
|
20240403,133200,54931467,689,689,689,689,0
|
|
20240403,133100,54931467,689,689,689,689,0
|
|
20240403,133000,54931467,689,689,689,689,0
|
|
20240403,132900,54931467,689,689,689,689,0
|
|
20240403,132800,54931467,689,689,689,689,0
|
|
20240403,132700,54931467,689,689,689,689,0
|
|
20240403,132600,54931467,689,689,689,689,0
|
|
20240403,132500,54931467,689,689,689,689,0
|
|
20240403,132400,54931467,689,689,689,689,0
|
|
20240403,132300,54931467,689,689,689,689,0
|
|
20240403,132200,54931467,689,689,689,689,0
|
|
20240403,132100,54931467,689,689,689,689,1
|
|
20240403,132000,54930778,689,689,689,689,0
|
|
20240403,131900,54930778,689,689,689,689,0
|
|
20240403,131800,54930778,689,689,689,689,7
|
|
20240403,131700,54925955,690,690,690,690,0
|
|
20240403,131600,54925955,690,690,690,690,0
|
|
20240403,131500,54925955,690,690,690,690,0
|
|
20240403,131400,54925955,690,690,690,690,0
|
|
20240403,131300,54925955,690,690,690,690,0
|
|
20240403,131200,54925955,690,690,690,690,0
|
|
20240403,131100,54925955,690,690,690,690,1
|
|
20240403,131000,54925265,690,690,690,690,0
|
|
20240403,130900,54925265,690,690,690,690,0
|
|
20240403,130800,54925265,690,690,690,690,0
|
|
20240403,130700,54925265,690,690,690,690,0
|
|
20240403,130600,54925265,690,690,690,690,0
|
|
20240403,130500,54925265,690,690,690,690,0
|
|
20240403,130400,54925265,690,690,690,690,10
|
|
20240403,130300,54918365,690,690,690,690,5
|
|
20240403,130200,54914915,688,688,688,688,0
|
|
20240403,130100,54914915,688,688,688,688,0
|
|
20240403,130000,54914915,688,688,688,688,0
|
|
20240403,125900,54914915,688,688,688,688,0
|
|
20240403,125800,54914915,688,688,688,688,3000
|
|
20240403,125700,52850915,689,689,689,689,0
|
|
20240403,125600,52850915,689,689,689,689,0
|
|
20240403,125500,52850915,689,689,689,689,46
|
|
20240403,125400,52819221,690,690,690,690,0
|
|
20240403,125300,52819221,690,690,690,690,0
|
|
20240403,125200,52819221,690,690,690,690,0
|
|
20240403,125100,52819221,690,690,690,690,0
|
|
20240403,125000,52819221,690,690,690,690,0
|
|
20240403,124900,52819221,690,690,690,690,0
|
|
20240403,124800,52819221,690,690,690,690,0
|
|
20240403,124700,52819221,690,690,690,690,0
|
|
20240403,124600,52819221,690,690,690,690,0
|
|
20240403,124500,52819221,690,690,690,690,0
|
|
20240403,124400,52819221,690,690,690,690,0
|
|
20240403,124300,52819221,690,690,690,690,0
|
|
20240403,124200,52819221,690,690,690,690,0
|
|
20240403,124100,52819221,690,690,690,690,0
|
|
20240403,124000,52819221,690,689,690,689,300
|
|
20240403,123900,52612238,688,688,688,688,0
|
|
20240403,123800,52612238,688,688,688,688,0
|
|
20240403,123700,52612238,688,688,688,688,17
|
|
20240403,123600,52600542,690,690,690,690,0
|
|
20240403,123500,52600542,690,690,690,690,0
|
|
20240403,123400,52600542,690,690,690,690,0
|
|
20240403,123300,52600542,690,690,690,690,0
|
|
20240403,123200,52600542,690,690,690,690,0
|
|
20240403,123100,52600542,690,690,690,690,0
|
|
20240403,123000,52600542,690,690,690,690,0
|
|
20240403,122900,52600542,690,690,690,690,1
|
|
20240403,122800,52599852,689,689,689,689,0
|
|
20240403,122700,52599852,689,689,689,689,40
|
|
20240403,122600,52572292,688,688,688,688,17
|
|
20240403,122500,52560596,690,690,690,690,0
|
|
20240403,122400,52560596,690,690,690,690,0
|
|
20240403,122300,52560596,690,690,690,690,0
|
|
20240403,122200,52560596,690,690,690,690,0
|
|
20240403,122100,52560596,690,690,690,690,0
|
|
20240403,122000,52560596,690,690,690,690,2896
|
|
20240403,121900,50562356,690,690,690,690,2
|
|
20240403,121800,50560976,690,690,690,690,0
|
|
20240403,121700,50560976,690,690,690,690,0
|
|
20240403,121600,50560976,690,690,690,690,0
|
|
20240403,121500,50560976,690,690,690,690,1000
|
|
20240403,121400,49870976,690,690,690,690,200
|
|
20240403,121300,49732976,690,690,690,690,0
|
|
20240403,121200,49732976,690,690,690,690,13
|
|
20240403,121100,49724006,691,691,691,691,0
|
|
20240403,121000,49724006,691,691,691,691,13
|
|
20240403,120900,49715023,691,690,691,688,19
|
|
20240403,120800,49701913,690,690,690,690,0
|
|
20240403,120700,49701913,690,690,690,690,1
|
|
20240403,120600,49701223,691,691,691,691,0
|
|
20240403,120500,49701223,691,691,691,691,0
|
|
20240403,120400,49701223,691,691,691,691,1
|
|
20240403,120300,49700532,688,688,688,688,0
|
|
20240403,120200,49700532,688,688,688,688,3
|
|
20240403,120100,49698468,688,688,688,688,0
|
|
20240403,120000,49698468,688,688,688,688,10
|
|
20240403,115900,49691588,690,690,690,690,1
|
|
20240403,115800,49690898,690,690,690,690,0
|
|
20240403,115700,49690898,690,690,690,690,33
|
|
20240403,115600,49668128,692,692,692,692,0
|
|
20240403,115500,49668128,692,692,692,692,0
|
|
20240403,115400,49668128,692,692,692,692,2
|
|
20240403,115300,49666744,687,687,687,687,0
|
|
20240403,115200,49666744,687,687,687,687,0
|
|
20240403,115100,49666744,687,688,688,687,760
|
|
20240403,115000,49144014,695,695,695,695,0
|
|
20240403,114900,49144014,695,695,695,695,10
|
|
20240403,114800,49137064,695,695,695,695,5
|
|
20240403,114700,49133589,695,695,695,695,1
|
|
20240403,114600,49132894,688,688,688,688,1
|
|
20240403,114500,49132206,688,690,690,688,422
|
|
20240403,114400,48841778,695,695,695,695,1
|
|
20240403,114300,48841083,696,696,696,696,6
|
|
20240403,114200,48836907,697,691,697,691,2894
|
|
20240403,114100,46826963,691,691,691,691,0
|
|
20240403,114000,46826963,691,691,691,691,8
|
|
20240403,113900,46821435,691,691,691,691,0
|
|
20240403,113800,46821435,691,691,691,691,0
|
|
20240403,113700,46821435,691,689,691,689,388
|
|
20240403,113600,46553384,689,689,689,689,1
|
|
20240403,113500,46552695,691,691,691,691,0
|
|
20240403,113400,46552695,691,691,691,691,0
|
|
20240403,113300,46552695,691,691,691,691,0
|
|
20240403,113200,46552695,691,691,691,691,0
|
|
20240403,113100,46552695,691,691,691,691,0
|
|
20240403,113000,46552695,691,691,691,691,20
|
|
20240403,112900,46538875,688,688,688,688,0
|
|
20240403,112800,46538875,688,688,688,688,0
|
|
20240403,112700,46538875,688,688,688,688,0
|
|
20240403,112600,46538875,688,689,689,688,2900
|
|
20240403,112500,44543651,689,689,689,689,0
|
|
20240403,112400,44543651,689,689,689,689,1804
|
|
20240403,112300,43300695,690,690,690,690,15
|
|
20240403,112200,43290345,690,690,690,690,0
|
|
20240403,112100,43290345,690,689,690,689,37
|
|
20240403,112000,43264832,690,690,690,690,0
|
|
20240403,111900,43264832,690,690,690,690,0
|
|
20240403,111800,43264832,690,690,690,690,5
|
|
20240403,111700,43261382,690,690,690,690,0
|
|
20240403,111600,43261382,690,690,690,690,5
|
|
20240403,111500,43257932,691,691,691,691,4
|
|
20240403,111400,43255168,692,692,692,692,0
|
|
20240403,111300,43255168,692,692,692,692,0
|
|
20240403,111200,43255168,692,692,692,692,0
|
|
20240403,111100,43255168,692,692,692,692,0
|
|
20240403,111000,43255168,692,692,692,692,0
|
|
20240403,110900,43255168,692,690,692,689,4003
|
|
20240403,110800,40497095,690,690,690,690,1
|
|
20240403,110700,40496405,690,690,690,690,0
|
|
20240403,110600,40496405,690,689,690,689,5577
|
|
20240403,110500,36648292,690,690,690,690,218
|
|
20240403,110400,36497872,690,690,690,690,72
|
|
20240403,110300,36448192,690,690,690,690,10
|
|
20240403,110200,36441292,690,689,690,689,35
|
|
20240403,110100,36417143,689,689,689,689,17
|
|
20240403,110000,36405430,690,690,690,690,0
|
|
20240403,105900,36405430,690,690,690,690,18
|
|
20240403,105800,36393010,690,690,690,689,960
|
|
20240403,105700,35731410,690,690,690,690,40
|
|
20240403,105600,35703810,690,690,690,689,56
|
|
20240403,105500,35665186,690,689,690,689,62
|
|
20240403,105400,35622438,690,689,690,689,3735
|
|
20240403,105300,33049013,689,689,689,689,150
|
|
20240403,105200,32945663,690,690,690,690,0
|
|
20240403,105100,32945663,690,690,690,690,0
|
|
20240403,105000,32945663,690,690,691,690,5236
|
|
20240403,104900,29332803,690,691,691,690,13000
|
|
20240403,104800,20362602,692,692,692,692,1
|
|
20240403,104700,20361910,690,691,691,690,128
|
|
20240403,104600,20273510,691,691,691,691,1
|
|
20240403,104500,20272819,692,691,692,691,1898
|
|
20240403,104400,18959405,691,691,691,691,10
|
|
20240403,104300,18952495,691,691,691,691,3
|
|
20240403,104200,18950422,691,691,691,691,0
|
|
20240403,104100,18950422,691,691,691,691,1
|
|
20240403,104000,18949731,691,691,691,691,43
|
|
20240403,103900,18920018,690,690,690,690,0
|
|
20240403,103800,18920018,690,690,690,690,0
|
|
20240403,103700,18920018,690,690,690,690,269
|
|
20240403,103600,18734408,690,690,690,690,234
|
|
20240403,103500,18572948,690,690,690,690,0
|
|
20240403,103400,18572948,690,690,690,690,0
|
|
20240403,103300,18572948,690,690,690,690,0
|
|
20240403,103200,18572948,690,690,690,690,45
|
|
20240403,103100,18541898,691,691,691,691,0
|
|
20240403,103000,18541898,691,691,691,691,57
|
|
20240403,102900,18502511,691,691,691,691,0
|
|
20240403,102800,18502511,691,691,691,691,17
|
|
20240403,102700,18490764,692,692,692,692,0
|
|
20240403,102600,18490764,692,692,692,692,2
|
|
20240403,102500,18489380,691,691,691,691,0
|
|
20240403,102400,18489380,691,691,691,691,0
|
|
20240403,102300,18489380,691,691,691,691,10
|
|
20240403,102200,18482470,691,691,691,691,0
|
|
20240403,102100,18482470,691,692,692,691,8
|
|
20240403,102000,18476941,692,692,692,692,11
|
|
20240403,101900,18469329,691,691,691,691,0
|
|
20240403,101800,18469329,691,691,691,691,5
|
|
20240403,101700,18465874,691,691,691,691,0
|
|
20240403,101600,18465874,691,690,691,690,97
|
|
20240403,101500,18398864,691,691,691,691,5
|
|
20240403,101400,18395409,691,691,691,691,57
|
|
20240403,101300,18356022,692,692,692,692,67
|
|
20240403,101200,18309658,692,692,692,692,5
|
|
20240403,101100,18306198,692,692,692,692,5
|
|
20240403,101000,18302738,693,693,693,693,0
|
|
20240403,100900,18302738,693,693,693,693,0
|
|
20240403,100800,18302738,693,693,693,693,0
|
|
20240403,100700,18302738,693,693,693,693,3
|
|
20240403,100600,18300659,690,690,690,690,0
|
|
20240403,100500,18300659,690,693,693,690,1002
|
|
20240403,100400,17609271,692,692,692,692,0
|
|
20240403,100300,17609271,692,692,692,692,30
|
|
20240403,100200,17588511,692,692,692,692,0
|
|
20240403,100100,17588511,692,692,692,692,14
|
|
20240403,100000,17578823,692,692,692,692,0
|
|
20240403,095900,17578823,692,692,692,692,0
|
|
20240403,095800,17578823,692,691,692,691,59
|
|
20240403,095700,17538053,691,691,691,691,330
|
|
20240403,095600,17310023,691,691,691,691,51
|
|
20240403,095500,17274782,690,691,691,690,142
|
|
20240403,095400,17176801,690,690,690,690,5
|
|
20240403,095300,17173351,690,690,690,690,0
|
|
20240403,095200,17173351,690,690,690,690,26
|
|
20240403,095100,17155411,691,691,691,691,1
|
|
20240403,095000,17154720,691,691,691,691,1
|
|
20240403,094900,17154029,691,691,691,691,1003
|
|
20240403,094800,16460956,692,692,692,692,0
|
|
20240403,094700,16460956,692,692,692,692,0
|
|
20240403,094600,16460956,692,691,692,691,24
|
|
20240403,094500,16444351,690,692,692,690,126
|
|
20240403,094400,16357397,692,692,692,692,0
|
|
20240403,094300,16357397,692,692,692,692,0
|
|
20240403,094200,16357397,692,692,692,692,100
|
|
20240403,094100,16288197,692,692,692,692,5
|
|
20240403,094000,16284737,692,692,692,692,9
|
|
20240403,093900,16278509,692,692,692,692,0
|
|
20240403,093800,16278509,692,689,692,689,1271
|
|
20240403,093700,15402534,689,689,689,689,4
|
|
20240403,093600,15399778,689,690,690,689,77
|
|
20240403,093500,15346685,690,690,690,690,5
|
|
20240403,093400,15343235,690,690,690,690,622
|
|
20240403,093300,14914055,689,689,689,689,1
|
|
20240403,093200,14913366,689,689,689,689,0
|
|
20240403,093100,14913366,689,689,689,689,0
|
|
20240403,093000,14913366,689,689,689,689,0
|
|
20240403,092900,14913366,689,689,689,689,10
|
|
20240403,092800,14906476,689,689,689,689,40
|
|
20240403,092700,14878916,689,689,689,689,50
|
|
20240403,092600,14844466,690,690,690,690,0
|
|
20240403,092500,14844466,690,690,690,690,0
|
|
20240403,092400,14844466,690,690,690,690,0
|
|
20240403,092300,14844466,690,690,690,690,0
|
|
20240403,092200,14844466,690,690,690,690,10
|
|
20240403,092100,14837566,688,688,688,688,0
|
|
20240403,092000,14837566,688,688,688,688,0
|
|
20240403,091900,14837566,688,688,688,688,1
|
|
20240403,091800,14836878,690,690,690,690,24
|
|
20240403,091700,14820318,689,689,689,689,0
|
|
20240403,091600,14820318,689,687,689,687,7453
|
|
20240403,091500,9698522,687,687,687,687,0
|
|
20240403,091400,9698522,687,687,687,687,0
|
|
20240403,091300,9698522,687,687,687,687,10
|
|
20240403,091200,9691652,687,686,687,685,2375
|
|
20240403,091100,8064484,686,686,686,686,1
|
|
20240403,091000,8063798,686,686,686,686,0
|
|
20240403,090900,8063798,686,686,686,686,4010
|
|
20240403,090800,5312938,686,686,686,686,30
|
|
20240403,090700,5292358,685,685,685,685,0
|
|
20240403,090600,5292358,685,686,686,685,251
|
|
20240403,090500,5120193,686,686,686,686,11
|
|
20240403,090400,5112647,687,687,687,687,742
|
|
20240403,090300,4602893,687,687,687,685,65
|
|
20240403,090200,4558258,687,682,687,682,66
|
|
20240403,090100,4513110,687,688,688,687,51
|
|
20240403,090000,4478072,688,680,688,680,6585
|