642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,193900,122588759,785,785,785,785,5000
|
|
20240404,193800,122588759,785,785,785,785,0
|
|
20240404,193700,122588759,785,785,785,785,0
|
|
20240404,193600,122588759,785,785,785,785,0
|
|
20240404,193500,122588759,785,785,785,785,0
|
|
20240404,193400,122588759,785,785,785,785,0
|
|
20240404,193300,122588759,785,785,785,785,0
|
|
20240404,193200,122588759,785,785,785,785,0
|
|
20240404,193100,122588759,785,785,785,785,0
|
|
20240404,193000,122588759,785,785,785,785,0
|
|
20240404,192900,122588759,785,785,785,785,0
|
|
20240404,192800,122588759,785,785,785,785,0
|
|
20240404,192700,122588759,785,785,785,785,0
|
|
20240404,192600,122588759,785,785,785,785,0
|
|
20240404,192500,122588759,785,785,785,785,0
|
|
20240404,192400,122588759,785,785,785,785,0
|
|
20240404,192300,122588759,785,785,785,785,0
|
|
20240404,192200,122588759,785,785,785,785,0
|
|
20240404,192100,122588759,785,785,785,785,0
|
|
20240404,192000,122588759,785,785,785,785,0
|
|
20240404,191900,122588759,785,785,785,785,0
|
|
20240404,191800,122588759,785,785,785,785,0
|
|
20240404,191700,122588759,785,785,785,785,0
|
|
20240404,191600,122588759,785,785,785,785,0
|
|
20240404,191500,122588759,785,785,785,785,0
|
|
20240404,191400,122588759,785,785,785,785,0
|
|
20240404,191300,122588759,785,785,785,785,0
|
|
20240404,191200,122588759,785,785,785,785,0
|
|
20240404,191100,122588759,785,785,785,785,0
|
|
20240404,191000,122588759,785,785,785,785,0
|
|
20240404,190900,122588759,785,785,785,785,5000
|
|
20240404,190800,122588759,785,785,785,785,0
|
|
20240404,190700,122588759,785,785,785,785,0
|
|
20240404,190600,122588759,785,785,785,785,0
|
|
20240404,190500,122588759,785,785,785,785,0
|
|
20240404,190400,122588759,785,785,785,785,0
|
|
20240404,190300,122588759,785,785,785,785,0
|
|
20240404,190200,122588759,785,785,785,785,0
|
|
20240404,190100,122588759,785,785,785,785,0
|
|
20240404,190000,122588759,785,785,785,785,0
|
|
20240404,185900,122588759,785,785,785,785,0
|
|
20240404,185800,122588759,785,785,785,785,0
|
|
20240404,185700,122588759,785,785,785,785,0
|
|
20240404,185600,122588759,785,785,785,785,0
|
|
20240404,185500,122588759,785,785,785,785,0
|
|
20240404,185400,122588759,785,785,785,785,0
|
|
20240404,185300,122588759,785,785,785,785,0
|
|
20240404,185200,122588759,785,785,785,785,0
|
|
20240404,185100,122588759,785,785,785,785,0
|
|
20240404,185000,122588759,785,785,785,785,0
|
|
20240404,184900,122588759,785,785,785,785,0
|
|
20240404,184800,122588759,785,785,785,785,0
|
|
20240404,184700,122588759,785,785,785,785,0
|
|
20240404,184600,122588759,785,785,785,785,0
|
|
20240404,184500,122588759,785,785,785,785,0
|
|
20240404,184400,122588759,785,785,785,785,0
|
|
20240404,184300,122588759,785,785,785,785,0
|
|
20240404,184200,122588759,785,785,785,785,0
|
|
20240404,184100,122588759,785,785,785,785,0
|
|
20240404,184000,122588759,785,785,785,785,0
|
|
20240404,183900,122588759,785,785,785,785,5000
|
|
20240404,183800,122588759,785,785,785,785,0
|
|
20240404,183700,122588759,785,785,785,785,0
|
|
20240404,183600,122588759,785,785,785,785,0
|
|
20240404,183500,122588759,785,785,785,785,0
|
|
20240404,183400,122588759,785,785,785,785,0
|
|
20240404,183300,122588759,785,785,785,785,0
|
|
20240404,183200,122588759,785,785,785,785,0
|
|
20240404,183100,122588759,785,785,785,785,0
|
|
20240404,183000,122588759,785,785,785,785,0
|
|
20240404,182900,122588759,785,785,785,785,0
|
|
20240404,182800,122588759,785,785,785,785,0
|
|
20240404,182700,122588759,785,785,785,785,0
|
|
20240404,182600,122588759,785,785,785,785,0
|
|
20240404,182500,122588759,785,785,785,785,0
|
|
20240404,182400,122588759,785,785,785,785,0
|
|
20240404,182300,122588759,785,785,785,785,0
|
|
20240404,182200,122588759,785,785,785,785,0
|
|
20240404,182100,122588759,785,785,785,785,0
|
|
20240404,182000,122588759,785,785,785,785,0
|
|
20240404,181900,122588759,785,785,785,785,0
|
|
20240404,181800,122588759,785,785,785,785,0
|
|
20240404,181700,122588759,785,785,785,785,0
|
|
20240404,181600,122588759,785,785,785,785,0
|
|
20240404,181500,122588759,785,785,785,785,0
|
|
20240404,181400,122588759,785,785,785,785,0
|
|
20240404,181300,122588759,785,785,785,785,0
|
|
20240404,181200,122588759,785,785,785,785,0
|
|
20240404,181100,122588759,785,785,785,785,0
|
|
20240404,181000,122588759,785,785,785,785,0
|
|
20240404,180900,122588759,785,785,785,785,5000
|
|
20240404,180800,122588759,785,785,785,785,0
|
|
20240404,180700,122588759,785,785,785,785,0
|
|
20240404,180600,122588759,785,785,785,785,0
|
|
20240404,180500,122588759,785,785,785,785,0
|
|
20240404,180400,122588759,785,785,785,785,0
|
|
20240404,180300,122588759,785,785,785,785,0
|
|
20240404,180200,122588759,785,785,785,785,0
|
|
20240404,180100,122588759,785,785,785,785,0
|
|
20240404,180000,122588759,785,785,785,785,0
|
|
20240404,175900,122588759,785,785,785,785,0
|
|
20240404,175800,122588759,785,785,785,785,0
|
|
20240404,175700,122588759,785,785,785,785,0
|
|
20240404,175600,122588759,785,785,785,785,0
|
|
20240404,175500,122588759,785,785,785,785,0
|
|
20240404,175400,122588759,785,785,785,785,0
|
|
20240404,175300,122588759,785,785,785,785,0
|
|
20240404,175200,122588759,785,785,785,785,0
|
|
20240404,175100,122588759,785,785,785,785,0
|
|
20240404,175000,122588759,785,785,785,785,0
|
|
20240404,174900,122588759,785,785,785,785,0
|
|
20240404,174800,122588759,785,785,785,785,0
|
|
20240404,174700,122588759,785,785,785,785,0
|
|
20240404,174600,122588759,785,785,785,785,0
|
|
20240404,174500,122588759,785,785,785,785,0
|
|
20240404,174400,122588759,785,785,785,785,0
|
|
20240404,174300,122588759,785,785,785,785,0
|
|
20240404,174200,122588759,785,785,785,785,0
|
|
20240404,174100,122588759,785,785,785,785,0
|
|
20240404,174000,122588759,785,785,785,785,0
|
|
20240404,173900,122588759,785,785,785,785,5000
|
|
20240404,173800,122588759,785,785,785,785,0
|
|
20240404,173700,122588759,785,785,785,785,0
|
|
20240404,173600,122588759,785,785,785,785,0
|
|
20240404,173500,122588759,785,785,785,785,0
|
|
20240404,173400,122588759,785,785,785,785,0
|
|
20240404,173300,122588759,785,785,785,785,0
|
|
20240404,173200,122588759,785,785,785,785,0
|
|
20240404,173100,122588759,785,785,785,785,0
|
|
20240404,173000,122588759,785,785,785,785,0
|
|
20240404,172900,122588759,785,785,785,785,0
|
|
20240404,172800,122588759,785,785,785,785,0
|
|
20240404,172700,122588759,785,785,785,785,0
|
|
20240404,172600,122588759,785,785,785,785,0
|
|
20240404,172500,122588759,785,785,785,785,0
|
|
20240404,172400,122588759,785,785,785,785,0
|
|
20240404,172300,122588759,785,785,785,785,0
|
|
20240404,172200,122588759,785,785,785,785,0
|
|
20240404,172100,122588759,785,785,785,785,0
|
|
20240404,172000,122588759,785,785,785,785,0
|
|
20240404,171900,122588759,785,785,785,785,0
|
|
20240404,171800,122588759,785,785,785,785,0
|
|
20240404,171700,122588759,785,785,785,785,0
|
|
20240404,171600,122588759,785,785,785,785,0
|
|
20240404,171500,122588759,785,785,785,785,0
|
|
20240404,171400,122588759,785,785,785,785,0
|
|
20240404,171300,122588759,785,785,785,785,0
|
|
20240404,171200,122588759,785,785,785,785,0
|
|
20240404,171100,122588759,785,785,785,785,0
|
|
20240404,171000,122588759,785,785,785,785,0
|
|
20240404,170900,122588759,785,785,785,785,5000
|
|
20240404,170800,122588759,785,785,785,785,0
|
|
20240404,170700,122588759,785,785,785,785,0
|
|
20240404,170600,122588759,785,785,785,785,0
|
|
20240404,170500,122588759,785,785,785,785,0
|
|
20240404,170400,122588759,785,785,785,785,0
|
|
20240404,170300,122588759,785,785,785,785,0
|
|
20240404,170200,122588759,785,785,785,785,0
|
|
20240404,170100,122588759,785,785,785,785,0
|
|
20240404,170000,122588759,785,785,785,785,0
|
|
20240404,165900,122588759,785,785,785,785,0
|
|
20240404,165800,122588759,785,785,785,785,0
|
|
20240404,165700,122588759,785,785,785,785,0
|
|
20240404,165600,122588759,785,785,785,785,0
|
|
20240404,165500,122588759,785,785,785,785,0
|
|
20240404,165400,122588759,785,785,785,785,0
|
|
20240404,165300,122588759,785,785,785,785,0
|
|
20240404,165200,122588759,785,785,785,785,0
|
|
20240404,165100,122588759,785,785,785,785,0
|
|
20240404,165000,122588759,785,785,785,785,0
|
|
20240404,164900,122588759,785,785,785,785,0
|
|
20240404,164800,122588759,785,785,785,785,0
|
|
20240404,164700,122588759,785,785,785,785,0
|
|
20240404,164600,122588759,785,785,785,785,0
|
|
20240404,164500,122588759,785,785,785,785,0
|
|
20240404,164400,122588759,785,785,785,785,0
|
|
20240404,164300,122588759,785,785,785,785,0
|
|
20240404,164200,122588759,785,785,785,785,0
|
|
20240404,164100,122588759,785,785,785,785,0
|
|
20240404,164000,122588759,785,785,785,785,0
|
|
20240404,163900,122588759,785,785,785,785,5000
|
|
20240404,163800,122588759,785,785,785,785,0
|
|
20240404,163700,122588759,785,785,785,785,0
|
|
20240404,163600,122588759,785,785,785,785,0
|
|
20240404,163500,122588759,785,785,785,785,0
|
|
20240404,163400,122588759,785,785,785,785,0
|
|
20240404,163300,122588759,785,785,785,785,0
|
|
20240404,163200,122588759,785,785,785,785,0
|
|
20240404,163100,122588759,785,785,785,785,0
|
|
20240404,163000,122588759,785,785,785,785,0
|
|
20240404,162900,122588759,785,785,785,785,0
|
|
20240404,162800,122588759,785,785,785,785,0
|
|
20240404,162700,122588759,785,785,785,785,0
|
|
20240404,162600,122588759,785,785,785,785,0
|
|
20240404,162500,122588759,785,785,785,785,0
|
|
20240404,162400,122588759,785,785,785,785,0
|
|
20240404,162300,122588759,785,785,785,785,0
|
|
20240404,162200,122588759,785,785,785,785,0
|
|
20240404,162100,122588759,785,785,785,785,0
|
|
20240404,162000,122588759,785,785,785,785,0
|
|
20240404,161900,122588759,785,785,785,785,0
|
|
20240404,161800,122588759,785,785,785,785,0
|
|
20240404,161700,122588759,785,785,785,785,0
|
|
20240404,161600,122588759,785,785,785,785,0
|
|
20240404,161500,122588759,785,785,785,785,0
|
|
20240404,161400,122588759,785,785,785,785,0
|
|
20240404,161300,122588759,785,785,785,785,0
|
|
20240404,161200,122588759,785,785,785,785,0
|
|
20240404,161100,122588759,785,785,785,785,0
|
|
20240404,161000,122588759,785,785,785,785,0
|
|
20240404,160900,122588759,785,785,785,785,5000
|
|
20240404,160800,122588759,785,785,785,785,0
|
|
20240404,160700,122588759,785,785,785,785,0
|
|
20240404,160600,122588759,785,785,785,785,0
|
|
20240404,160500,122588759,785,785,785,785,0
|
|
20240404,160400,122588759,785,785,785,785,0
|
|
20240404,160300,122588759,785,785,785,785,0
|
|
20240404,160200,122588759,785,785,785,785,0
|
|
20240404,160100,122588759,785,785,785,785,0
|
|
20240404,160000,122588759,785,785,785,785,0
|
|
20240404,155900,122588759,785,785,785,785,0
|
|
20240404,155800,122588759,785,785,785,785,0
|
|
20240404,155700,122588759,785,785,785,785,0
|
|
20240404,155600,122588759,785,785,785,785,0
|
|
20240404,155500,122588759,785,785,785,785,0
|
|
20240404,155400,122588759,785,785,785,785,0
|
|
20240404,155300,122588759,785,785,785,785,0
|
|
20240404,155200,122588759,785,785,785,785,0
|
|
20240404,155100,122588759,785,785,785,785,0
|
|
20240404,155000,122588759,785,785,785,785,0
|
|
20240404,154900,122588759,785,785,785,785,0
|
|
20240404,154800,122588759,785,785,785,785,0
|
|
20240404,154700,122588759,785,785,785,785,0
|
|
20240404,154600,122588759,785,785,785,785,0
|
|
20240404,154500,122588759,785,785,785,785,0
|
|
20240404,154400,122588759,785,785,785,785,0
|
|
20240404,154300,122588759,785,785,785,785,0
|
|
20240404,154200,122588759,785,785,785,785,0
|
|
20240404,154100,122588759,785,785,785,785,0
|
|
20240404,154000,122588759,785,785,785,785,0
|
|
20240404,153900,122588759,785,785,785,785,5000
|
|
20240404,153800,122588759,785,785,785,785,0
|
|
20240404,153700,122588759,785,785,785,785,0
|
|
20240404,153600,122588759,785,785,785,785,0
|
|
20240404,153500,122588759,785,785,785,785,0
|
|
20240404,153400,122588759,785,785,785,785,0
|
|
20240404,153300,122588759,785,785,785,785,0
|
|
20240404,153200,122588759,785,785,785,785,0
|
|
20240404,153100,122588759,785,785,785,785,0
|
|
20240404,153000,122588759,785,785,785,785,5000
|
|
20240404,152900,118663759,784,784,784,784,0
|
|
20240404,152800,118663759,784,784,784,784,0
|
|
20240404,152700,118663759,784,784,784,784,0
|
|
20240404,152600,118663759,784,784,784,784,0
|
|
20240404,152500,118663759,784,784,784,784,0
|
|
20240404,152400,118663759,784,784,784,784,0
|
|
20240404,152300,118663759,784,784,784,784,0
|
|
20240404,152200,118663759,784,784,784,784,0
|
|
20240404,152100,118663759,784,784,784,784,0
|
|
20240404,152000,118663759,784,784,784,784,0
|
|
20240404,151900,118663759,784,784,784,784,1
|
|
20240404,151800,118662975,783,783,783,783,0
|
|
20240404,151700,118662975,783,783,783,783,122
|
|
20240404,151600,118567449,783,783,783,783,800
|
|
20240404,151500,117941049,784,784,784,784,0
|
|
20240404,151400,117941049,784,784,784,784,0
|
|
20240404,151300,117941049,784,784,784,784,0
|
|
20240404,151200,117941049,784,784,784,784,0
|
|
20240404,151100,117941049,784,784,784,784,0
|
|
20240404,151000,117941049,784,783,784,783,586
|
|
20240404,150900,117482210,783,783,783,783,0
|
|
20240404,150800,117482210,783,783,783,783,500
|
|
20240404,150700,117090710,784,784,784,784,12
|
|
20240404,150600,117081302,784,784,784,784,0
|
|
20240404,150500,117081302,784,784,784,784,200
|
|
20240404,150400,116924502,783,783,783,783,0
|
|
20240404,150300,116924502,783,784,784,783,143
|
|
20240404,150200,116812532,784,784,784,784,0
|
|
20240404,150100,116812532,784,784,784,784,0
|
|
20240404,150000,116812532,784,784,784,784,0
|
|
20240404,145900,116812532,784,784,784,784,0
|
|
20240404,145800,116812532,784,784,784,784,185
|
|
20240404,145700,116667492,783,783,783,783,256
|
|
20240404,145600,116467044,783,783,783,783,0
|
|
20240404,145500,116467044,783,783,783,783,0
|
|
20240404,145400,116467044,783,783,783,783,0
|
|
20240404,145300,116467044,783,783,783,783,1
|
|
20240404,145200,116466261,784,784,784,784,0
|
|
20240404,145100,116466261,784,784,784,784,11
|
|
20240404,145000,116457637,783,783,783,783,142
|
|
20240404,144900,116346451,783,783,783,783,0
|
|
20240404,144800,116346451,783,783,783,783,0
|
|
20240404,144700,116346451,783,783,783,783,0
|
|
20240404,144600,116346451,783,783,783,783,109
|
|
20240404,144500,116261104,783,783,783,783,0
|
|
20240404,144400,116261104,783,783,783,783,0
|
|
20240404,144300,116261104,783,783,783,783,0
|
|
20240404,144200,116261104,783,783,783,783,0
|
|
20240404,144100,116261104,783,783,783,783,1
|
|
20240404,144000,116260321,783,783,783,783,140
|
|
20240404,143900,116150701,783,783,783,783,0
|
|
20240404,143800,116150701,783,783,783,783,0
|
|
20240404,143700,116150701,783,783,783,783,0
|
|
20240404,143600,116150701,783,783,783,783,0
|
|
20240404,143500,116150701,783,783,783,783,0
|
|
20240404,143400,116150701,783,783,783,783,0
|
|
20240404,143300,116150701,783,784,784,783,15385
|
|
20240404,143200,104091393,785,785,785,785,0
|
|
20240404,143100,104091393,785,784,785,784,2
|
|
20240404,143000,104089824,784,784,784,784,141
|
|
20240404,142900,103979280,784,784,784,784,100
|
|
20240404,142800,103900880,784,784,784,784,0
|
|
20240404,142700,103900880,784,784,784,784,0
|
|
20240404,142600,103900880,784,784,784,784,0
|
|
20240404,142500,103900880,784,784,784,784,0
|
|
20240404,142400,103900880,784,784,784,784,0
|
|
20240404,142300,103900880,784,784,784,784,140
|
|
20240404,142200,103791120,785,785,785,785,0
|
|
20240404,142100,103791120,785,785,785,785,0
|
|
20240404,142000,103791120,785,785,785,785,0
|
|
20240404,141900,103791120,785,785,785,785,0
|
|
20240404,141800,103791120,785,785,785,785,0
|
|
20240404,141700,103791120,785,785,785,785,0
|
|
20240404,141600,103791120,785,785,785,785,0
|
|
20240404,141500,103791120,785,785,785,785,9
|
|
20240404,141400,103784055,785,785,785,785,9550
|
|
20240404,141300,96287305,785,786,786,785,142
|
|
20240404,141200,96175805,787,787,787,787,0
|
|
20240404,141100,96175805,787,787,787,787,0
|
|
20240404,141000,96175805,787,787,787,787,0
|
|
20240404,140900,96175805,787,787,787,787,2
|
|
20240404,140800,96174231,786,786,786,786,0
|
|
20240404,140700,96174231,786,786,786,786,1100
|
|
20240404,140600,95309631,786,786,786,786,0
|
|
20240404,140500,95309631,786,786,786,786,0
|
|
20240404,140400,95309631,786,786,786,786,0
|
|
20240404,140300,95309631,786,786,786,786,0
|
|
20240404,140200,95309631,786,786,786,786,143
|
|
20240404,140100,95197233,786,786,786,786,5
|
|
20240404,140000,95193303,787,787,787,787,0
|
|
20240404,135900,95193303,787,787,787,787,0
|
|
20240404,135800,95193303,787,787,787,787,32
|
|
20240404,135700,95168119,787,787,787,787,700
|
|
20240404,135600,94617219,785,785,785,785,0
|
|
20240404,135500,94617219,785,785,785,785,0
|
|
20240404,135400,94617219,785,785,785,785,0
|
|
20240404,135300,94617219,785,785,785,785,25
|
|
20240404,135200,94597594,786,786,786,786,3
|
|
20240404,135100,94595236,786,786,786,786,1800
|
|
20240404,135000,93180436,786,786,786,786,0
|
|
20240404,134900,93180436,786,786,786,786,0
|
|
20240404,134800,93180436,786,786,786,786,0
|
|
20240404,134700,93180436,786,786,786,786,0
|
|
20240404,134600,93180436,786,786,786,786,0
|
|
20240404,134500,93180436,786,786,786,786,13
|
|
20240404,134400,93170218,785,785,785,785,0
|
|
20240404,134300,93170218,785,785,785,785,0
|
|
20240404,134200,93170218,785,785,785,785,0
|
|
20240404,134100,93170218,785,785,785,785,0
|
|
20240404,134000,93170218,785,785,785,785,140
|
|
20240404,133900,93060318,785,785,785,785,0
|
|
20240404,133800,93060318,785,785,785,785,0
|
|
20240404,133700,93060318,785,785,785,785,0
|
|
20240404,133600,93060318,785,785,785,785,0
|
|
20240404,133500,93060318,785,785,785,785,0
|
|
20240404,133400,93060318,785,785,785,785,0
|
|
20240404,133300,93060318,785,785,785,785,133
|
|
20240404,133200,92955913,785,785,785,785,8
|
|
20240404,133100,92949633,785,785,785,785,10
|
|
20240404,133000,92941783,786,786,786,786,0
|
|
20240404,132900,92941783,786,786,786,786,2
|
|
20240404,132800,92940211,786,786,786,786,0
|
|
20240404,132700,92940211,786,786,786,786,0
|
|
20240404,132600,92940211,786,785,786,785,82
|
|
20240404,132500,92875821,783,783,783,783,0
|
|
20240404,132400,92875821,783,783,783,783,0
|
|
20240404,132300,92875821,783,783,783,783,141
|
|
20240404,132200,92765418,787,787,787,787,0
|
|
20240404,132100,92765418,787,787,787,787,0
|
|
20240404,132000,92765418,787,787,787,787,0
|
|
20240404,131900,92765418,787,787,787,787,0
|
|
20240404,131800,92765418,787,787,787,787,0
|
|
20240404,131700,92765418,787,787,787,787,1
|
|
20240404,131600,92764631,783,783,783,783,0
|
|
20240404,131500,92764631,783,783,783,783,0
|
|
20240404,131400,92764631,783,783,783,783,0
|
|
20240404,131300,92764631,783,783,783,783,147
|
|
20240404,131200,92649530,787,787,787,787,0
|
|
20240404,131100,92649530,787,787,787,787,0
|
|
20240404,131000,92649530,787,787,787,787,0
|
|
20240404,130900,92649530,787,787,787,787,0
|
|
20240404,130800,92649530,787,787,787,787,0
|
|
20240404,130700,92649530,787,787,787,787,2
|
|
20240404,130600,92647956,784,784,784,784,0
|
|
20240404,130500,92647956,784,784,784,784,0
|
|
20240404,130400,92647956,784,784,784,784,0
|
|
20240404,130300,92647956,784,784,784,784,142
|
|
20240404,130200,92536628,785,785,785,785,0
|
|
20240404,130100,92536628,785,785,785,785,0
|
|
20240404,130000,92536628,785,785,785,785,0
|
|
20240404,125900,92536628,785,785,785,785,0
|
|
20240404,125800,92536628,785,785,785,785,0
|
|
20240404,125700,92536628,785,785,785,785,0
|
|
20240404,125600,92536628,785,785,785,785,0
|
|
20240404,125500,92536628,785,785,785,785,0
|
|
20240404,125400,92536628,785,785,785,785,0
|
|
20240404,125300,92536628,785,785,785,785,0
|
|
20240404,125200,92536628,785,785,785,785,0
|
|
20240404,125100,92536628,785,785,785,785,584
|
|
20240404,125000,92078188,785,785,785,785,0
|
|
20240404,124900,92078188,785,785,785,785,0
|
|
20240404,124800,92078188,785,785,785,785,0
|
|
20240404,124700,92078188,785,785,785,785,0
|
|
20240404,124600,92078188,785,785,785,785,0
|
|
20240404,124500,92078188,785,785,785,785,176
|
|
20240404,124400,91940028,785,785,785,785,2
|
|
20240404,124300,91938458,784,784,784,784,8142
|
|
20240404,124200,85555130,785,785,785,785,7
|
|
20240404,124100,85549635,785,785,785,785,0
|
|
20240404,124000,85549635,785,785,785,785,0
|
|
20240404,123900,85549635,785,785,785,785,0
|
|
20240404,123800,85549635,785,785,785,785,0
|
|
20240404,123700,85549635,785,785,785,785,40
|
|
20240404,123600,85518235,785,785,785,785,0
|
|
20240404,123500,85518235,785,785,785,785,3
|
|
20240404,123400,85515880,785,785,785,785,0
|
|
20240404,123300,85515880,785,784,785,784,201
|
|
20240404,123200,85358096,785,784,785,784,2533
|
|
20240404,123100,83372024,784,784,784,784,300
|
|
20240404,123000,83136824,785,785,785,785,200
|
|
20240404,122900,82979824,785,785,785,785,0
|
|
20240404,122800,82979824,785,785,785,785,0
|
|
20240404,122700,82979824,785,785,785,785,0
|
|
20240404,122600,82979824,785,785,785,785,15
|
|
20240404,122500,82968049,784,784,784,784,0
|
|
20240404,122400,82968049,784,784,784,784,107
|
|
20240404,122300,82884161,784,784,784,784,0
|
|
20240404,122200,82884161,784,784,784,784,0
|
|
20240404,122100,82884161,784,784,784,784,0
|
|
20240404,122000,82884161,784,784,784,784,139
|
|
20240404,121900,82775185,784,784,784,784,0
|
|
20240404,121800,82775185,784,784,784,784,0
|
|
20240404,121700,82775185,784,784,784,784,0
|
|
20240404,121600,82775185,784,784,784,784,10
|
|
20240404,121500,82767345,784,784,784,784,0
|
|
20240404,121400,82767345,784,784,784,784,0
|
|
20240404,121300,82767345,784,784,784,784,142
|
|
20240404,121200,82656017,785,785,785,785,0
|
|
20240404,121100,82656017,785,785,785,785,26
|
|
20240404,121000,82635607,785,785,785,785,54
|
|
20240404,120900,82593217,785,785,785,785,400
|
|
20240404,120800,82279217,785,785,785,785,100
|
|
20240404,120700,82200717,785,785,785,785,1
|
|
20240404,120600,82199932,783,783,783,783,0
|
|
20240404,120500,82199932,783,783,783,783,0
|
|
20240404,120400,82199932,783,783,783,783,0
|
|
20240404,120300,82199932,783,783,783,783,2084
|
|
20240404,120200,80568160,785,785,785,785,0
|
|
20240404,120100,80568160,785,785,785,785,20
|
|
20240404,120000,80552460,785,785,785,785,0
|
|
20240404,115900,80552460,785,785,785,785,0
|
|
20240404,115800,80552460,785,785,785,785,0
|
|
20240404,115700,80552460,785,785,785,785,35
|
|
20240404,115600,80524985,783,783,783,783,0
|
|
20240404,115500,80524985,783,783,783,783,0
|
|
20240404,115400,80524985,783,783,783,783,0
|
|
20240404,115300,80524985,783,783,783,783,0
|
|
20240404,115200,80524985,783,783,783,783,0
|
|
20240404,115100,80524985,783,783,783,783,0
|
|
20240404,115000,80524985,783,783,783,783,138
|
|
20240404,114900,80416931,783,783,783,783,0
|
|
20240404,114800,80416931,783,783,783,783,554
|
|
20240404,114700,79983149,783,784,784,783,1122
|
|
20240404,114600,79104242,785,785,785,785,254
|
|
20240404,114500,78904852,784,784,784,784,0
|
|
20240404,114400,78904852,784,784,784,784,0
|
|
20240404,114300,78904852,784,784,784,784,0
|
|
20240404,114200,78904852,784,784,784,784,0
|
|
20240404,114100,78904852,784,784,784,784,105
|
|
20240404,114000,78822532,784,784,784,784,134
|
|
20240404,113900,78717476,783,783,783,783,0
|
|
20240404,113800,78717476,783,783,783,783,0
|
|
20240404,113700,78717476,783,783,783,783,0
|
|
20240404,113600,78717476,783,783,783,783,0
|
|
20240404,113500,78717476,783,783,783,783,0
|
|
20240404,113400,78717476,783,783,783,783,0
|
|
20240404,113300,78717476,783,783,783,783,0
|
|
20240404,113200,78717476,783,784,784,783,1942
|
|
20240404,113100,77196455,784,784,784,784,3265
|
|
20240404,113000,74636695,785,785,785,785,0
|
|
20240404,112900,74636695,785,785,785,785,0
|
|
20240404,112800,74636695,785,785,785,785,0
|
|
20240404,112700,74636695,785,785,785,785,0
|
|
20240404,112600,74636695,785,785,785,785,0
|
|
20240404,112500,74636695,785,785,785,785,200
|
|
20240404,112400,74479695,785,786,786,785,2000
|
|
20240404,112300,72909095,785,785,785,785,0
|
|
20240404,112200,72909095,785,785,785,785,0
|
|
20240404,112100,72909095,785,785,785,785,0
|
|
20240404,112000,72909095,785,785,785,785,134
|
|
20240404,111900,72803905,785,785,785,785,0
|
|
20240404,111800,72803905,785,785,785,785,0
|
|
20240404,111700,72803905,785,785,785,785,230
|
|
20240404,111600,72623355,785,785,785,785,0
|
|
20240404,111500,72623355,785,785,785,785,0
|
|
20240404,111400,72623355,785,785,785,785,0
|
|
20240404,111300,72623355,785,785,785,785,142
|
|
20240404,111200,72511885,787,787,787,787,0
|
|
20240404,111100,72511885,787,787,787,787,0
|
|
20240404,111000,72511885,787,787,787,787,0
|
|
20240404,110900,72511885,787,787,787,787,0
|
|
20240404,110800,72511885,787,787,787,787,0
|
|
20240404,110700,72511885,787,787,787,787,0
|
|
20240404,110600,72511885,787,787,787,787,16
|
|
20240404,110500,72499293,787,787,787,787,0
|
|
20240404,110400,72499293,787,787,787,787,0
|
|
20240404,110300,72499293,787,785,787,785,19
|
|
20240404,110200,72484376,787,787,787,787,0
|
|
20240404,110100,72484376,787,787,787,787,0
|
|
20240404,110000,72484376,787,784,787,784,115
|
|
20240404,105900,72394213,783,783,783,783,0
|
|
20240404,105800,72394213,783,785,785,783,1127
|
|
20240404,105700,71511375,784,784,784,784,0
|
|
20240404,105600,71511375,784,784,784,784,0
|
|
20240404,105500,71511375,784,784,784,784,0
|
|
20240404,105400,71511375,784,785,785,784,1122
|
|
20240404,105300,70631351,789,785,789,785,25
|
|
20240404,105200,70611722,789,789,789,789,0
|
|
20240404,105100,70611722,789,784,789,784,6
|
|
20240404,105000,70607013,784,784,784,784,127
|
|
20240404,104900,70507445,783,783,783,783,0
|
|
20240404,104800,70507445,783,783,783,783,0
|
|
20240404,104700,70507445,783,783,783,783,0
|
|
20240404,104600,70507445,783,785,785,783,1127
|
|
20240404,104500,69624372,786,786,786,786,508
|
|
20240404,104400,69225084,785,786,786,785,103
|
|
20240404,104300,69144215,786,786,786,786,0
|
|
20240404,104200,69144215,786,786,786,786,0
|
|
20240404,104100,69144215,786,786,786,786,0
|
|
20240404,104000,69144215,786,786,786,786,152
|
|
20240404,103900,69024743,786,786,786,786,110
|
|
20240404,103800,68938283,787,787,787,787,100
|
|
20240404,103700,68859583,788,788,788,788,0
|
|
20240404,103600,68859583,788,784,788,784,19
|
|
20240404,103500,68844615,784,784,784,784,882
|
|
20240404,103400,68153127,784,783,784,783,2223
|
|
20240404,103300,66411997,784,783,784,783,1138
|
|
20240404,103200,65519913,784,784,784,784,2
|
|
20240404,103100,65518345,783,783,783,783,2555
|
|
20240404,103000,63517780,783,783,783,783,137
|
|
20240404,102900,63410509,783,783,783,783,0
|
|
20240404,102800,63410509,783,783,783,783,103
|
|
20240404,102700,63329860,784,784,784,784,0
|
|
20240404,102600,63329860,784,784,784,784,0
|
|
20240404,102500,63329860,784,784,784,784,0
|
|
20240404,102400,63329860,784,784,784,784,0
|
|
20240404,102300,63329860,784,784,784,784,46
|
|
20240404,102200,63293796,783,783,783,783,2672
|
|
20240404,102100,61201620,783,783,783,783,366
|
|
20240404,102000,60915042,784,784,784,784,1210
|
|
20240404,101900,59966402,784,784,784,783,6462
|
|
20240404,101800,54905626,784,784,784,784,101
|
|
20240404,101700,54826442,783,783,783,783,103
|
|
20240404,101600,54745793,784,784,784,784,5178
|
|
20240404,101500,50686241,784,784,784,784,0
|
|
20240404,101400,50686241,784,784,784,784,0
|
|
20240404,101300,50686241,784,784,784,784,1
|
|
20240404,101200,50685457,784,784,784,784,835
|
|
20240404,101100,50030817,784,784,784,784,136
|
|
20240404,101000,49924193,784,784,784,784,2416
|
|
20240404,100900,48030049,789,789,789,789,0
|
|
20240404,100800,48030049,789,789,789,789,0
|
|
20240404,100700,48030049,789,789,789,789,1
|
|
20240404,100600,48029260,784,784,784,784,103
|
|
20240404,100500,47948508,789,784,789,784,11
|
|
20240404,100400,47939879,784,784,784,784,0
|
|
20240404,100300,47939879,784,785,785,784,732
|
|
20240404,100200,47365847,790,785,790,785,142
|
|
20240404,100100,47254372,785,785,785,785,1225
|
|
20240404,100000,46292747,790,790,790,790,0
|
|
20240404,095900,46292747,790,790,790,790,0
|
|
20240404,095800,46292747,790,785,790,784,2277
|
|
20240404,095700,44507007,790,790,790,790,1
|
|
20240404,095600,44506217,790,790,790,790,1
|
|
20240404,095500,44505427,790,790,790,785,105
|
|
20240404,095400,44422992,785,786,786,785,732
|
|
20240404,095300,43848368,790,790,790,785,3
|
|
20240404,095200,43846003,790,788,790,785,11003
|
|
20240404,095100,35188896,785,785,785,785,147
|
|
20240404,095000,35073501,785,785,785,785,103
|
|
20240404,094900,34992646,790,790,790,790,1
|
|
20240404,094800,34991856,785,785,785,785,0
|
|
20240404,094700,34991856,785,785,785,785,0
|
|
20240404,094600,34991856,785,785,785,785,2256
|
|
20240404,094500,33220896,785,789,789,785,6841
|
|
20240404,094400,27826275,789,785,789,785,104
|
|
20240404,094300,27744631,785,789,789,785,183
|
|
20240404,094200,27600908,789,789,789,789,10
|
|
20240404,094100,27593018,789,789,789,789,0
|
|
20240404,094000,27593018,789,789,789,789,3
|
|
20240404,093900,27590651,789,785,789,785,134
|
|
20240404,093800,27485346,785,785,785,785,0
|
|
20240404,093700,27485346,785,785,785,785,0
|
|
20240404,093600,27485346,785,785,785,785,732
|
|
20240404,093500,26910726,785,785,785,785,0
|
|
20240404,093400,26910726,785,785,785,785,2256
|
|
20240404,093300,25139766,785,785,785,785,104
|
|
20240404,093200,25058126,785,785,785,785,0
|
|
20240404,093100,25058126,785,785,785,785,218
|
|
20240404,093000,24886996,785,785,785,785,111
|
|
20240404,092900,24799861,785,785,785,785,0
|
|
20240404,092800,24799861,785,785,785,785,800
|
|
20240404,092700,24171861,785,786,786,785,732
|
|
20240404,092600,23596536,786,786,786,786,0
|
|
20240404,092500,23596536,786,786,786,786,0
|
|
20240404,092400,23596536,786,786,786,786,795
|
|
20240404,092300,22971666,785,785,785,785,0
|
|
20240404,092200,22971666,785,787,790,785,2361
|
|
20240404,092100,21116002,787,787,787,787,147
|
|
20240404,092000,21000313,787,790,790,787,6001
|
|
20240404,091900,16277523,790,790,790,790,1
|
|
20240404,091800,16276733,787,787,787,787,932
|
|
20240404,091700,15543249,787,787,787,787,104
|
|
20240404,091600,15461401,790,790,790,790,0
|
|
20240404,091500,15461401,790,790,790,790,44
|
|
20240404,091400,15426641,789,789,789,789,199
|
|
20240404,091300,15269630,786,789,789,786,1137
|
|
20240404,091200,14373545,789,789,789,789,26
|
|
20240404,091100,14353031,789,789,789,789,178
|
|
20240404,091000,14212589,785,785,789,785,2981
|
|
20240404,090900,11871708,785,785,789,785,935
|
|
20240404,090800,11137729,789,789,789,789,22
|
|
20240404,090700,11120371,789,789,789,789,3
|
|
20240404,090600,11118004,789,790,790,784,481
|
|
20240404,090500,10740269,790,790,790,790,1692
|
|
20240404,090400,9403589,790,790,790,790,2
|
|
20240404,090300,9402009,790,784,790,784,448
|
|
20240404,090200,9048371,790,790,790,790,1269
|
|
20240404,090100,8045861,790,783,790,783,838
|
|
20240404,090000,7389700,790,784,790,784,6787
|