595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185200,79203651,701,701,701,701,3999
|
|
20240423,185100,79203651,701,701,701,701,0
|
|
20240423,185000,79203651,701,701,701,701,0
|
|
20240423,184900,79203651,701,701,701,701,0
|
|
20240423,184800,79203651,701,701,701,701,0
|
|
20240423,184700,79203651,701,701,701,701,0
|
|
20240423,184600,79203651,701,701,701,701,0
|
|
20240423,184500,79203651,701,701,701,701,0
|
|
20240423,184400,79203651,701,701,701,701,0
|
|
20240423,184300,79203651,701,701,701,701,0
|
|
20240423,184200,79203651,701,701,701,701,0
|
|
20240423,184100,79203651,701,701,701,701,0
|
|
20240423,184000,79203651,701,701,701,701,0
|
|
20240423,183900,79203651,701,701,701,701,0
|
|
20240423,183800,79203651,701,701,701,701,0
|
|
20240423,183700,79203651,701,701,701,701,0
|
|
20240423,183600,79203651,701,701,701,701,0
|
|
20240423,183500,79203651,701,701,701,701,0
|
|
20240423,183400,79203651,701,701,701,701,0
|
|
20240423,183300,79203651,701,701,701,701,0
|
|
20240423,183200,79203651,701,701,701,701,0
|
|
20240423,183100,79203651,701,701,701,701,0
|
|
20240423,183000,79203651,701,701,701,701,0
|
|
20240423,182900,79203651,701,701,701,701,0
|
|
20240423,182800,79203651,701,701,701,701,0
|
|
20240423,182700,79203651,701,701,701,701,0
|
|
20240423,182600,79203651,701,701,701,701,0
|
|
20240423,182500,79203651,701,701,701,701,0
|
|
20240423,182400,79203651,701,701,701,701,0
|
|
20240423,182300,79203651,701,701,701,701,0
|
|
20240423,182200,79203651,701,701,701,701,3999
|
|
20240423,182100,79203651,701,701,701,701,0
|
|
20240423,182000,79203651,701,701,701,701,0
|
|
20240423,181900,79203651,701,701,701,701,0
|
|
20240423,181800,79203651,701,701,701,701,0
|
|
20240423,181700,79203651,701,701,701,701,0
|
|
20240423,181600,79203651,701,701,701,701,0
|
|
20240423,181500,79203651,701,701,701,701,0
|
|
20240423,181400,79203651,701,701,701,701,0
|
|
20240423,181300,79203651,701,701,701,701,0
|
|
20240423,181200,79203651,701,701,701,701,0
|
|
20240423,181100,79203651,701,701,701,701,0
|
|
20240423,181000,79203651,701,701,701,701,0
|
|
20240423,180900,79203651,701,701,701,701,0
|
|
20240423,180800,79203651,701,701,701,701,0
|
|
20240423,180700,79203651,701,701,701,701,0
|
|
20240423,180600,79203651,701,701,701,701,0
|
|
20240423,180500,79203651,701,701,701,701,0
|
|
20240423,180400,79203651,701,701,701,701,0
|
|
20240423,180300,79203651,701,701,701,701,0
|
|
20240423,180200,79203651,701,701,701,701,0
|
|
20240423,180100,79203651,701,701,701,701,0
|
|
20240423,180000,79203651,701,701,701,701,0
|
|
20240423,175900,79203651,701,701,701,701,0
|
|
20240423,175800,79203651,701,701,701,701,0
|
|
20240423,175700,79203651,701,701,701,701,0
|
|
20240423,175600,79203651,701,701,701,701,0
|
|
20240423,175500,79203651,701,701,701,701,0
|
|
20240423,175400,79203651,701,701,701,701,0
|
|
20240423,175300,79203651,701,701,701,701,0
|
|
20240423,175200,79203651,701,701,701,701,3999
|
|
20240423,175100,79203651,701,701,701,701,0
|
|
20240423,175000,79203651,701,701,701,701,0
|
|
20240423,174900,79203651,701,701,701,701,0
|
|
20240423,174800,79203651,701,701,701,701,0
|
|
20240423,174700,79203651,701,701,701,701,0
|
|
20240423,174600,79203651,701,701,701,701,0
|
|
20240423,174500,79203651,701,701,701,701,0
|
|
20240423,174400,79203651,701,701,701,701,0
|
|
20240423,174300,79203651,701,701,701,701,0
|
|
20240423,174200,79203651,701,701,701,701,0
|
|
20240423,174100,79203651,701,701,701,701,0
|
|
20240423,174000,79203651,701,701,701,701,0
|
|
20240423,173900,79203651,701,701,701,701,0
|
|
20240423,173800,79203651,701,701,701,701,0
|
|
20240423,173700,79203651,701,701,701,701,0
|
|
20240423,173600,79203651,701,701,701,701,0
|
|
20240423,173500,79203651,701,701,701,701,0
|
|
20240423,173400,79203651,701,701,701,701,0
|
|
20240423,173300,79203651,701,701,701,701,0
|
|
20240423,173200,79203651,701,701,701,701,0
|
|
20240423,173100,79203651,701,701,701,701,0
|
|
20240423,173000,79203651,701,701,701,701,0
|
|
20240423,172900,79203651,701,701,701,701,0
|
|
20240423,172800,79203651,701,701,701,701,0
|
|
20240423,172700,79203651,701,701,701,701,0
|
|
20240423,172600,79203651,701,701,701,701,0
|
|
20240423,172500,79203651,701,701,701,701,0
|
|
20240423,172400,79203651,701,701,701,701,0
|
|
20240423,172300,79203651,701,701,701,701,0
|
|
20240423,172200,79203651,701,701,701,701,3999
|
|
20240423,172100,79203651,701,701,701,701,0
|
|
20240423,172000,79203651,701,701,701,701,0
|
|
20240423,171900,79203651,701,701,701,701,0
|
|
20240423,171800,79203651,701,701,701,701,0
|
|
20240423,171700,79203651,701,701,701,701,0
|
|
20240423,171600,79203651,701,701,701,701,0
|
|
20240423,171500,79203651,701,701,701,701,0
|
|
20240423,171400,79203651,701,701,701,701,0
|
|
20240423,171300,79203651,701,701,701,701,0
|
|
20240423,171200,79203651,701,701,701,701,0
|
|
20240423,171100,79203651,701,701,701,701,0
|
|
20240423,171000,79203651,701,701,701,701,0
|
|
20240423,170900,79203651,701,701,701,701,0
|
|
20240423,170800,79203651,701,701,701,701,0
|
|
20240423,170700,79203651,701,701,701,701,0
|
|
20240423,170600,79203651,701,701,701,701,0
|
|
20240423,170500,79203651,701,701,701,701,0
|
|
20240423,170400,79203651,701,701,701,701,0
|
|
20240423,170300,79203651,701,701,701,701,0
|
|
20240423,170200,79203651,701,701,701,701,0
|
|
20240423,170100,79203651,701,701,701,701,0
|
|
20240423,170000,79203651,701,701,701,701,0
|
|
20240423,165900,79203651,701,701,701,701,0
|
|
20240423,165800,79203651,701,701,701,701,0
|
|
20240423,165700,79203651,701,701,701,701,0
|
|
20240423,165600,79203651,701,701,701,701,0
|
|
20240423,165500,79203651,701,701,701,701,0
|
|
20240423,165400,79203651,701,701,701,701,0
|
|
20240423,165300,79203651,701,701,701,701,0
|
|
20240423,165200,79203651,701,701,701,701,3999
|
|
20240423,165100,79203651,701,701,701,701,0
|
|
20240423,165000,79203651,701,701,701,701,0
|
|
20240423,164900,79203651,701,701,701,701,0
|
|
20240423,164800,79203651,701,701,701,701,0
|
|
20240423,164700,79203651,701,701,701,701,0
|
|
20240423,164600,79203651,701,701,701,701,0
|
|
20240423,164500,79203651,701,701,701,701,0
|
|
20240423,164400,79203651,701,701,701,701,0
|
|
20240423,164300,79203651,701,701,701,701,0
|
|
20240423,164200,79203651,701,701,701,701,0
|
|
20240423,164100,79203651,701,701,701,701,0
|
|
20240423,164000,79203651,701,701,701,701,0
|
|
20240423,163900,79203651,701,701,701,701,0
|
|
20240423,163800,79203651,701,701,701,701,0
|
|
20240423,163700,79203651,701,701,701,701,0
|
|
20240423,163600,79203651,701,701,701,701,0
|
|
20240423,163500,79203651,701,701,701,701,0
|
|
20240423,163400,79203651,701,701,701,701,0
|
|
20240423,163300,79203651,701,701,701,701,0
|
|
20240423,163200,79203651,701,701,701,701,0
|
|
20240423,163100,79203651,701,701,701,701,0
|
|
20240423,163000,79203651,701,701,701,701,0
|
|
20240423,162900,79203651,701,701,701,701,0
|
|
20240423,162800,79203651,701,701,701,701,0
|
|
20240423,162700,79203651,701,701,701,701,0
|
|
20240423,162600,79203651,701,701,701,701,0
|
|
20240423,162500,79203651,701,701,701,701,0
|
|
20240423,162400,79203651,701,701,701,701,0
|
|
20240423,162300,79203651,701,701,701,701,0
|
|
20240423,162200,79203651,701,701,701,701,3999
|
|
20240423,162100,79203651,701,701,701,701,0
|
|
20240423,162000,79203651,701,701,701,701,0
|
|
20240423,161900,79203651,701,701,701,701,0
|
|
20240423,161800,79203651,701,701,701,701,0
|
|
20240423,161700,79203651,701,701,701,701,0
|
|
20240423,161600,79203651,701,701,701,701,0
|
|
20240423,161500,79203651,701,701,701,701,0
|
|
20240423,161400,79203651,701,701,701,701,0
|
|
20240423,161300,79203651,701,701,701,701,0
|
|
20240423,161200,79203651,701,701,701,701,0
|
|
20240423,161100,79203651,701,701,701,701,0
|
|
20240423,161000,79203651,701,701,701,701,0
|
|
20240423,160900,79203651,701,701,701,701,0
|
|
20240423,160800,79203651,701,701,701,701,0
|
|
20240423,160700,79203651,701,701,701,701,0
|
|
20240423,160600,79203651,701,701,701,701,0
|
|
20240423,160500,79203651,701,701,701,701,0
|
|
20240423,160400,79203651,701,701,701,701,0
|
|
20240423,160300,79203651,701,701,701,701,0
|
|
20240423,160200,79203651,701,701,701,701,0
|
|
20240423,160100,79203651,701,701,701,701,0
|
|
20240423,160000,79203651,701,701,701,701,0
|
|
20240423,155900,79203651,701,701,701,701,0
|
|
20240423,155800,79203651,701,701,701,701,0
|
|
20240423,155700,79203651,701,701,701,701,0
|
|
20240423,155600,79203651,701,701,701,701,0
|
|
20240423,155500,79203651,701,701,701,701,0
|
|
20240423,155400,79203651,701,701,701,701,0
|
|
20240423,155300,79203651,701,701,701,701,0
|
|
20240423,155200,79203651,701,701,701,701,3999
|
|
20240423,155100,79203651,701,701,701,701,0
|
|
20240423,155000,79203651,701,701,701,701,0
|
|
20240423,154900,79203651,701,701,701,701,0
|
|
20240423,154800,79203651,701,701,701,701,0
|
|
20240423,154700,79203651,701,701,701,701,0
|
|
20240423,154600,79203651,701,701,701,701,0
|
|
20240423,154500,79203651,701,701,701,701,0
|
|
20240423,154400,79203651,701,701,701,701,0
|
|
20240423,154300,79203651,701,701,701,701,0
|
|
20240423,154200,79203651,701,701,701,701,0
|
|
20240423,154100,79203651,701,701,701,701,0
|
|
20240423,154000,79203651,701,701,701,701,0
|
|
20240423,153900,79203651,701,701,701,701,0
|
|
20240423,153800,79203651,701,701,701,701,0
|
|
20240423,153700,79203651,701,701,701,701,0
|
|
20240423,153600,79203651,701,701,701,701,0
|
|
20240423,153500,79203651,701,701,701,701,0
|
|
20240423,153400,79203651,701,701,701,701,0
|
|
20240423,153300,79203651,701,701,701,701,0
|
|
20240423,153200,79203651,701,701,701,701,0
|
|
20240423,153100,79203651,701,701,701,701,0
|
|
20240423,153000,79203651,701,701,701,701,3999
|
|
20240423,152900,76400352,701,701,701,701,0
|
|
20240423,152800,76400352,701,701,701,701,0
|
|
20240423,152700,76400352,701,701,701,701,0
|
|
20240423,152600,76400352,701,701,701,701,0
|
|
20240423,152500,76400352,701,701,701,701,0
|
|
20240423,152400,76400352,701,701,701,701,0
|
|
20240423,152300,76400352,701,701,701,701,0
|
|
20240423,152200,76400352,701,701,701,701,0
|
|
20240423,152100,76400352,701,701,701,701,0
|
|
20240423,152000,76400352,701,701,701,701,0
|
|
20240423,151900,76400352,701,702,702,701,171
|
|
20240423,151800,76280480,701,702,702,701,1072
|
|
20240423,151700,75529007,701,701,701,701,172
|
|
20240423,151600,75408435,701,701,701,701,1271
|
|
20240423,151500,74517464,701,701,701,701,20
|
|
20240423,151400,74503444,701,701,701,701,0
|
|
20240423,151300,74503444,701,701,701,701,26
|
|
20240423,151200,74485218,702,701,702,701,56
|
|
20240423,151100,74445942,702,702,702,702,0
|
|
20240423,151000,74445942,702,701,702,701,195
|
|
20240423,150900,74309062,702,702,702,702,0
|
|
20240423,150800,74309062,702,702,702,702,0
|
|
20240423,150700,74309062,702,702,702,702,20
|
|
20240423,150600,74295022,702,702,702,702,0
|
|
20240423,150500,74295022,702,702,702,702,0
|
|
20240423,150400,74295022,702,702,702,702,0
|
|
20240423,150300,74295022,702,702,702,702,1
|
|
20240423,150200,74294320,702,702,702,702,100
|
|
20240423,150100,74224120,701,701,701,701,2
|
|
20240423,150000,74222718,702,702,702,702,0
|
|
20240423,145900,74222718,702,702,702,702,1576
|
|
20240423,145800,73116366,702,702,702,702,0
|
|
20240423,145700,73116366,702,702,702,702,0
|
|
20240423,145600,73116366,702,702,702,702,0
|
|
20240423,145500,73116366,702,702,702,702,0
|
|
20240423,145400,73116366,702,702,702,702,40
|
|
20240423,145300,73088286,702,702,702,702,0
|
|
20240423,145200,73088286,702,702,702,702,0
|
|
20240423,145100,73088286,702,702,702,702,0
|
|
20240423,145000,73088286,702,702,702,702,0
|
|
20240423,144900,73088286,702,702,702,702,200
|
|
20240423,144800,72947886,702,702,702,702,0
|
|
20240423,144700,72947886,702,702,702,702,0
|
|
20240423,144600,72947886,702,702,702,702,0
|
|
20240423,144500,72947886,702,702,702,702,0
|
|
20240423,144400,72947886,702,702,702,702,0
|
|
20240423,144300,72947886,702,701,702,701,5520
|
|
20240423,144200,69073962,701,701,701,701,0
|
|
20240423,144100,69073962,701,701,701,701,20
|
|
20240423,144000,69059942,700,700,700,700,0
|
|
20240423,143900,69059942,700,700,700,700,0
|
|
20240423,143800,69059942,700,700,700,700,0
|
|
20240423,143700,69059942,700,700,700,700,0
|
|
20240423,143600,69059942,700,700,700,700,0
|
|
20240423,143500,69059942,700,700,700,700,0
|
|
20240423,143400,69059942,700,700,700,700,0
|
|
20240423,143300,69059942,700,700,700,700,133
|
|
20240423,143200,68966842,700,700,700,700,0
|
|
20240423,143100,68966842,700,700,700,700,5239
|
|
20240423,143000,65299542,700,700,700,700,0
|
|
20240423,142900,65299542,700,700,700,700,1000
|
|
20240423,142800,64599542,700,700,700,700,0
|
|
20240423,142700,64599542,700,700,700,700,1568
|
|
20240423,142600,63501942,701,701,701,701,0
|
|
20240423,142500,63501942,701,701,701,701,0
|
|
20240423,142400,63501942,701,701,701,701,0
|
|
20240423,142300,63501942,701,701,701,701,0
|
|
20240423,142200,63501942,701,701,701,701,0
|
|
20240423,142100,63501942,701,701,701,701,0
|
|
20240423,142000,63501942,701,701,701,701,0
|
|
20240423,141900,63501942,701,701,701,701,0
|
|
20240423,141800,63501942,701,701,701,701,0
|
|
20240423,141700,63501942,701,701,701,701,0
|
|
20240423,141600,63501942,701,701,701,701,0
|
|
20240423,141500,63501942,701,701,701,701,0
|
|
20240423,141400,63501942,701,701,701,701,2
|
|
20240423,141300,63500540,701,701,701,701,0
|
|
20240423,141200,63500540,701,701,701,701,0
|
|
20240423,141100,63500540,701,701,701,701,0
|
|
20240423,141000,63500540,701,701,701,701,0
|
|
20240423,140900,63500540,701,701,701,701,12
|
|
20240423,140800,63492128,701,701,701,701,0
|
|
20240423,140700,63492128,701,701,701,701,0
|
|
20240423,140600,63492128,701,701,701,701,80
|
|
20240423,140500,63436048,701,702,702,701,325
|
|
20240423,140400,63208221,701,701,701,701,0
|
|
20240423,140300,63208221,701,701,701,701,0
|
|
20240423,140200,63208221,701,701,701,701,0
|
|
20240423,140100,63208221,701,701,701,701,250
|
|
20240423,140000,63032971,702,702,702,702,69
|
|
20240423,135900,62984533,702,702,702,702,0
|
|
20240423,135800,62984533,702,702,702,702,155
|
|
20240423,135700,62875723,702,702,702,702,0
|
|
20240423,135600,62875723,702,702,702,702,152
|
|
20240423,135500,62769019,701,701,701,701,0
|
|
20240423,135400,62769019,701,701,701,701,0
|
|
20240423,135300,62769019,701,701,701,701,0
|
|
20240423,135200,62769019,701,701,701,701,0
|
|
20240423,135100,62769019,701,701,701,701,0
|
|
20240423,135000,62769019,701,701,701,701,0
|
|
20240423,134900,62769019,701,701,701,701,0
|
|
20240423,134800,62769019,701,702,702,701,1763
|
|
20240423,134700,61532824,703,703,703,703,0
|
|
20240423,134600,61532824,703,703,703,703,0
|
|
20240423,134500,61532824,703,703,703,703,0
|
|
20240423,134400,61532824,703,703,703,703,0
|
|
20240423,134300,61532824,703,703,703,703,0
|
|
20240423,134200,61532824,703,703,703,703,0
|
|
20240423,134100,61532824,703,703,703,703,0
|
|
20240423,134000,61532824,703,703,703,703,0
|
|
20240423,133900,61532824,703,703,703,703,0
|
|
20240423,133800,61532824,703,703,703,703,0
|
|
20240423,133700,61532824,703,703,703,703,0
|
|
20240423,133600,61532824,703,703,703,703,4
|
|
20240423,133500,61530012,703,703,703,703,51
|
|
20240423,133400,61494159,703,702,703,702,2
|
|
20240423,133300,61492754,701,701,701,701,0
|
|
20240423,133200,61492754,701,701,701,701,0
|
|
20240423,133100,61492754,701,701,701,701,0
|
|
20240423,133000,61492754,701,701,701,701,0
|
|
20240423,132900,61492754,701,701,701,701,1
|
|
20240423,132800,61492053,703,703,703,703,0
|
|
20240423,132700,61492053,703,703,703,703,0
|
|
20240423,132600,61492053,703,703,703,703,0
|
|
20240423,132500,61492053,703,703,703,703,0
|
|
20240423,132400,61492053,703,703,703,703,0
|
|
20240423,132300,61492053,703,703,703,703,0
|
|
20240423,132200,61492053,703,703,703,703,0
|
|
20240423,132100,61492053,703,703,703,703,130
|
|
20240423,132000,61400663,703,703,703,703,0
|
|
20240423,131900,61400663,703,703,703,703,0
|
|
20240423,131800,61400663,703,703,703,703,0
|
|
20240423,131700,61400663,703,703,703,703,0
|
|
20240423,131600,61400663,703,703,703,703,0
|
|
20240423,131500,61400663,703,703,703,703,0
|
|
20240423,131400,61400663,703,703,703,703,0
|
|
20240423,131300,61400663,703,703,703,703,0
|
|
20240423,131200,61400663,703,703,703,703,21
|
|
20240423,131100,61385900,703,702,703,702,587
|
|
20240423,131000,60973823,703,703,703,703,0
|
|
20240423,130900,60973823,703,703,703,703,0
|
|
20240423,130800,60973823,703,703,703,703,2
|
|
20240423,130700,60972417,703,703,703,703,0
|
|
20240423,130600,60972417,703,703,703,703,20
|
|
20240423,130500,60958357,703,703,703,703,0
|
|
20240423,130400,60958357,703,703,703,703,0
|
|
20240423,130300,60958357,703,703,703,703,0
|
|
20240423,130200,60958357,703,703,703,703,0
|
|
20240423,130100,60958357,703,703,703,703,0
|
|
20240423,130000,60958357,703,703,703,703,0
|
|
20240423,125900,60958357,703,703,703,703,0
|
|
20240423,125800,60958357,703,703,703,703,0
|
|
20240423,125700,60958357,703,703,703,703,0
|
|
20240423,125600,60958357,703,703,703,703,0
|
|
20240423,125500,60958357,703,703,703,703,211
|
|
20240423,125400,60810024,702,702,702,702,0
|
|
20240423,125300,60810024,702,702,702,702,500
|
|
20240423,125200,60459024,703,703,703,703,0
|
|
20240423,125100,60459024,703,703,703,703,1
|
|
20240423,125000,60458321,702,702,702,702,450
|
|
20240423,124900,60142421,702,702,702,702,91
|
|
20240423,124800,60078539,703,703,703,703,0
|
|
20240423,124700,60078539,703,703,703,703,88
|
|
20240423,124600,60016675,704,704,704,704,0
|
|
20240423,124500,60016675,704,704,704,704,2
|
|
20240423,124400,60015267,702,702,702,702,0
|
|
20240423,124300,60015267,702,702,702,702,1
|
|
20240423,124200,60014565,702,702,702,702,0
|
|
20240423,124100,60014565,702,704,704,702,623
|
|
20240423,124000,59576019,704,704,704,704,571
|
|
20240423,123900,59174035,704,704,704,704,1
|
|
20240423,123800,59173331,702,702,702,702,0
|
|
20240423,123700,59173331,702,703,703,702,2500
|
|
20240423,123600,57418039,703,703,703,703,0
|
|
20240423,123500,57418039,703,703,703,703,0
|
|
20240423,123400,57418039,703,703,703,703,0
|
|
20240423,123300,57418039,703,703,703,703,846
|
|
20240423,123200,56823301,704,704,704,704,0
|
|
20240423,123100,56823301,704,704,704,704,0
|
|
20240423,123000,56823301,704,704,704,704,0
|
|
20240423,122900,56823301,704,704,704,704,0
|
|
20240423,122800,56823301,704,704,704,704,25
|
|
20240423,122700,56805701,704,704,704,704,20
|
|
20240423,122600,56791621,704,704,704,704,2000
|
|
20240423,122500,55383621,703,703,703,703,0
|
|
20240423,122400,55383621,703,703,703,703,0
|
|
20240423,122300,55383621,703,703,703,703,449
|
|
20240423,122200,55067974,704,704,704,704,1420
|
|
20240423,122100,54068294,703,703,703,703,0
|
|
20240423,122000,54068294,703,703,703,703,0
|
|
20240423,121900,54068294,703,703,703,703,0
|
|
20240423,121800,54068294,703,703,703,703,0
|
|
20240423,121700,54068294,703,703,703,703,0
|
|
20240423,121600,54068294,703,703,703,703,0
|
|
20240423,121500,54068294,703,703,703,703,0
|
|
20240423,121400,54068294,703,703,703,703,0
|
|
20240423,121300,54068294,703,703,703,703,164
|
|
20240423,121200,53953002,703,703,703,703,1
|
|
20240423,121100,53952299,702,702,702,702,0
|
|
20240423,121000,53952299,702,702,702,702,1
|
|
20240423,120900,53951597,703,703,703,703,0
|
|
20240423,120800,53951597,703,703,703,703,0
|
|
20240423,120700,53951597,703,703,703,703,0
|
|
20240423,120600,53951597,703,703,703,703,2
|
|
20240423,120500,53950191,700,700,700,700,0
|
|
20240423,120400,53950191,700,700,700,700,0
|
|
20240423,120300,53950191,700,700,700,700,0
|
|
20240423,120200,53950191,700,700,700,700,0
|
|
20240423,120100,53950191,700,700,700,700,0
|
|
20240423,120000,53950191,700,700,700,700,0
|
|
20240423,115900,53950191,700,700,700,700,0
|
|
20240423,115800,53950191,700,700,700,700,0
|
|
20240423,115700,53950191,700,700,700,700,242
|
|
20240423,115600,53780791,701,701,701,701,0
|
|
20240423,115500,53780791,701,701,701,701,0
|
|
20240423,115400,53780791,701,701,701,701,1304
|
|
20240423,115300,52866687,701,702,702,701,1255
|
|
20240423,115200,51986922,702,702,702,702,0
|
|
20240423,115100,51986922,702,702,702,702,1174
|
|
20240423,115000,51162774,703,703,703,703,0
|
|
20240423,114900,51162774,703,703,703,703,0
|
|
20240423,114800,51162774,703,703,703,703,0
|
|
20240423,114700,51162774,703,703,703,703,0
|
|
20240423,114600,51162774,703,703,703,703,0
|
|
20240423,114500,51162774,703,703,703,703,0
|
|
20240423,114400,51162774,703,703,703,703,300
|
|
20240423,114300,50951874,703,703,703,703,0
|
|
20240423,114200,50951874,703,703,703,703,0
|
|
20240423,114100,50951874,703,703,703,703,0
|
|
20240423,114000,50951874,703,703,703,703,0
|
|
20240423,113900,50951874,703,703,703,703,152
|
|
20240423,113800,50845018,704,704,704,704,1
|
|
20240423,113700,50844314,704,704,704,704,2
|
|
20240423,113600,50842906,703,703,703,703,0
|
|
20240423,113500,50842906,703,703,703,703,0
|
|
20240423,113400,50842906,703,703,703,703,25
|
|
20240423,113300,50825331,703,703,703,703,2
|
|
20240423,113200,50823925,703,703,703,703,0
|
|
20240423,113100,50823925,703,703,703,703,3866
|
|
20240423,113000,48106127,703,703,703,703,0
|
|
20240423,112900,48106127,703,703,703,703,0
|
|
20240423,112800,48106127,703,703,703,703,0
|
|
20240423,112700,48106127,703,703,703,703,0
|
|
20240423,112600,48106127,703,703,703,703,0
|
|
20240423,112500,48106127,703,703,703,703,95
|
|
20240423,112400,48039342,703,703,703,703,0
|
|
20240423,112300,48039342,703,703,703,703,0
|
|
20240423,112200,48039342,703,703,703,703,0
|
|
20240423,112100,48039342,703,703,703,703,300
|
|
20240423,112000,47828442,703,703,703,703,0
|
|
20240423,111900,47828442,703,703,703,703,1000
|
|
20240423,111800,47125442,703,703,703,703,2081
|
|
20240423,111700,45662499,704,704,704,704,230
|
|
20240423,111600,45500579,705,705,705,705,0
|
|
20240423,111500,45500579,705,705,705,705,0
|
|
20240423,111400,45500579,705,705,705,705,349
|
|
20240423,111300,45254534,705,705,705,705,0
|
|
20240423,111200,45254534,705,705,705,705,50
|
|
20240423,111100,45219284,706,706,706,706,7
|
|
20240423,111000,45214342,706,706,706,706,50
|
|
20240423,110900,45179042,705,705,705,705,0
|
|
20240423,110800,45179042,705,705,705,705,1
|
|
20240423,110700,45178337,705,705,705,705,0
|
|
20240423,110600,45178337,705,705,705,705,2
|
|
20240423,110500,45176927,704,704,704,704,0
|
|
20240423,110400,45176927,704,704,704,704,1132
|
|
20240423,110300,44379999,703,703,703,703,0
|
|
20240423,110200,44379999,703,703,703,703,157
|
|
20240423,110100,44269628,703,703,703,703,0
|
|
20240423,110000,44269628,703,703,703,703,0
|
|
20240423,105900,44269628,703,703,703,703,10
|
|
20240423,105800,44262598,703,703,703,703,10705
|
|
20240423,105700,36736983,703,702,703,702,1581
|
|
20240423,105600,35626821,702,702,702,702,91
|
|
20240423,105500,35562939,703,703,703,703,700
|
|
20240423,105400,35070839,703,703,703,703,412
|
|
20240423,105300,34781203,703,703,703,703,0
|
|
20240423,105200,34781203,703,704,704,703,1194
|
|
20240423,105100,33940821,704,703,704,703,68
|
|
20240423,105000,33893014,704,704,704,704,0
|
|
20240423,104900,33893014,704,704,704,704,0
|
|
20240423,104800,33893014,704,704,704,704,0
|
|
20240423,104700,33893014,704,704,704,704,0
|
|
20240423,104600,33893014,704,704,704,704,0
|
|
20240423,104500,33893014,704,704,704,704,0
|
|
20240423,104400,33893014,704,704,704,704,0
|
|
20240423,104300,33893014,704,704,704,704,28
|
|
20240423,104200,33873302,704,704,704,704,0
|
|
20240423,104100,33873302,704,704,704,704,0
|
|
20240423,104000,33873302,704,704,704,704,9
|
|
20240423,103900,33866966,705,705,705,705,0
|
|
20240423,103800,33866966,705,705,705,705,0
|
|
20240423,103700,33866966,705,705,705,705,1300
|
|
20240423,103600,32950466,705,705,705,705,0
|
|
20240423,103500,32950466,705,704,705,704,6
|
|
20240423,103400,32946237,702,702,702,702,0
|
|
20240423,103300,32946237,702,702,702,702,0
|
|
20240423,103200,32946237,702,702,702,702,0
|
|
20240423,103100,32946237,702,702,702,702,0
|
|
20240423,103000,32946237,702,702,702,702,1496
|
|
20240423,102900,31896045,702,703,703,702,2
|
|
20240423,102800,31894640,702,702,703,702,631
|
|
20240423,102700,31451677,705,705,705,705,0
|
|
20240423,102600,31451677,705,705,705,705,0
|
|
20240423,102500,31451677,705,705,705,705,10
|
|
20240423,102400,31444627,705,704,705,704,14
|
|
20240423,102300,31434769,704,704,704,704,1
|
|
20240423,102200,31434065,704,704,704,704,10
|
|
20240423,102100,31427025,704,704,704,704,0
|
|
20240423,102000,31427025,704,704,704,704,0
|
|
20240423,101900,31427025,704,702,704,702,7134
|
|
20240423,101800,26411464,702,702,702,702,3000
|
|
20240423,101700,24305464,702,702,702,702,5497
|
|
20240423,101600,20446570,701,701,701,701,0
|
|
20240423,101500,20446570,701,701,701,701,0
|
|
20240423,101400,20446570,701,701,701,701,0
|
|
20240423,101300,20446570,701,701,701,701,0
|
|
20240423,101200,20446570,701,701,701,701,0
|
|
20240423,101100,20446570,701,701,701,701,9
|
|
20240423,101000,20440261,702,702,702,702,0
|
|
20240423,100900,20440261,702,702,702,702,0
|
|
20240423,100800,20440261,702,702,702,702,0
|
|
20240423,100700,20440261,702,703,703,702,443
|
|
20240423,100600,20129075,703,703,703,703,0
|
|
20240423,100500,20129075,703,703,703,703,8906
|
|
20240423,100400,13868157,702,702,702,702,157
|
|
20240423,100300,13757943,703,703,703,703,0
|
|
20240423,100200,13757943,703,703,703,703,0
|
|
20240423,100100,13757943,703,703,703,703,0
|
|
20240423,100000,13757943,703,703,703,703,0
|
|
20240423,095900,13757943,703,703,703,703,90
|
|
20240423,095800,13694673,703,703,703,703,2225
|
|
20240423,095700,12130498,703,703,703,703,7
|
|
20240423,095600,12125577,704,704,704,704,0
|
|
20240423,095500,12125577,704,703,704,703,6
|
|
20240423,095400,12121354,704,704,704,704,0
|
|
20240423,095300,12121354,704,704,704,704,0
|
|
20240423,095200,12121354,704,704,704,704,20
|
|
20240423,095100,12107274,704,704,704,704,2
|
|
20240423,095000,12105866,704,704,704,704,4
|
|
20240423,094900,12103050,704,704,704,704,1
|
|
20240423,094800,12102346,704,704,704,704,0
|
|
20240423,094700,12102346,704,704,704,704,3
|
|
20240423,094600,12100234,703,702,703,702,2506
|
|
20240423,094500,10338740,702,702,702,702,3
|
|
20240423,094400,10336634,702,702,702,702,1007
|
|
20240423,094300,9629720,702,702,702,702,0
|
|
20240423,094200,9629720,702,702,702,702,450
|
|
20240423,094100,9313820,702,702,702,702,0
|
|
20240423,094000,9313820,702,702,702,702,18
|
|
20240423,093900,9301184,702,702,702,702,1
|
|
20240423,093800,9300482,702,702,702,702,4
|
|
20240423,093700,9297674,702,702,702,702,0
|
|
20240423,093600,9297674,702,702,702,702,1
|
|
20240423,093500,9296972,700,700,700,700,0
|
|
20240423,093400,9296972,700,700,700,700,386
|
|
20240423,093300,9026772,700,700,700,700,656
|
|
20240423,093200,8567572,700,700,700,700,0
|
|
20240423,093100,8567572,700,700,700,700,429
|
|
20240423,093000,8267272,700,700,700,700,0
|
|
20240423,092900,8267272,700,700,700,700,0
|
|
20240423,092800,8267272,700,700,700,700,0
|
|
20240423,092700,8267272,700,700,700,700,20
|
|
20240423,092600,8253272,699,699,699,699,306
|
|
20240423,092500,8039378,699,700,700,699,395
|
|
20240423,092400,7763272,698,698,698,698,0
|
|
20240423,092300,7763272,698,698,698,698,12
|
|
20240423,092200,7754896,702,702,702,702,0
|
|
20240423,092100,7754896,702,702,702,702,2
|
|
20240423,092000,7753492,700,698,700,698,2875
|
|
20240423,091900,5741074,698,698,698,698,0
|
|
20240423,091800,5741074,698,698,698,698,0
|
|
20240423,091700,5741074,698,698,698,698,0
|
|
20240423,091600,5741074,698,698,698,698,41
|
|
20240423,091500,5712456,698,698,698,698,1
|
|
20240423,091400,5711758,702,702,702,702,550
|
|
20240423,091300,5325658,702,702,702,702,0
|
|
20240423,091200,5325658,702,702,702,702,0
|
|
20240423,091100,5325658,702,702,702,702,10
|
|
20240423,091000,5318638,702,702,702,702,0
|
|
20240423,090900,5318638,702,702,702,702,0
|
|
20240423,090800,5318638,702,702,702,702,20
|
|
20240423,090700,5304598,697,697,697,697,1460
|
|
20240423,090600,4286978,697,697,697,697,45
|
|
20240423,090500,4255613,696,697,697,696,389
|
|
20240423,090400,3984483,697,697,697,697,611
|
|
20240423,090300,3558616,700,701,701,700,699
|
|
20240423,090200,3068846,701,701,701,701,10
|
|
20240423,090100,3061836,701,701,701,695,4342
|
|
20240423,090000,32338,703,703,703,703,46
|