598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185500,75908107,763,763,763,763,939
|
|
20240402,185400,75908107,763,763,763,763,0
|
|
20240402,185300,75908107,763,763,763,763,0
|
|
20240402,185200,75908107,763,763,763,763,0
|
|
20240402,185100,75908107,763,763,763,763,0
|
|
20240402,185000,75908107,763,763,763,763,0
|
|
20240402,184900,75908107,763,763,763,763,0
|
|
20240402,184800,75908107,763,763,763,763,0
|
|
20240402,184700,75908107,763,763,763,763,0
|
|
20240402,184600,75908107,763,763,763,763,0
|
|
20240402,184500,75908107,763,763,763,763,0
|
|
20240402,184400,75908107,763,763,763,763,0
|
|
20240402,184300,75908107,763,763,763,763,0
|
|
20240402,184200,75908107,763,763,763,763,0
|
|
20240402,184100,75908107,763,763,763,763,0
|
|
20240402,184000,75908107,763,763,763,763,0
|
|
20240402,183900,75908107,763,763,763,763,0
|
|
20240402,183800,75908107,763,763,763,763,0
|
|
20240402,183700,75908107,763,763,763,763,0
|
|
20240402,183600,75908107,763,763,763,763,0
|
|
20240402,183500,75908107,763,763,763,763,0
|
|
20240402,183400,75908107,763,763,763,763,0
|
|
20240402,183300,75908107,763,763,763,763,0
|
|
20240402,183200,75908107,763,763,763,763,0
|
|
20240402,183100,75908107,763,763,763,763,0
|
|
20240402,183000,75908107,763,763,763,763,0
|
|
20240402,182900,75908107,763,763,763,763,0
|
|
20240402,182800,75908107,763,763,763,763,0
|
|
20240402,182700,75908107,763,763,763,763,0
|
|
20240402,182600,75908107,763,763,763,763,0
|
|
20240402,182500,75908107,763,763,763,763,939
|
|
20240402,182400,75908107,763,763,763,763,0
|
|
20240402,182300,75908107,763,763,763,763,0
|
|
20240402,182200,75908107,763,763,763,763,0
|
|
20240402,182100,75908107,763,763,763,763,0
|
|
20240402,182000,75908107,763,763,763,763,0
|
|
20240402,181900,75908107,763,763,763,763,0
|
|
20240402,181800,75908107,763,763,763,763,0
|
|
20240402,181700,75908107,763,763,763,763,0
|
|
20240402,181600,75908107,763,763,763,763,0
|
|
20240402,181500,75908107,763,763,763,763,0
|
|
20240402,181400,75908107,763,763,763,763,0
|
|
20240402,181300,75908107,763,763,763,763,0
|
|
20240402,181200,75908107,763,763,763,763,0
|
|
20240402,181100,75908107,763,763,763,763,0
|
|
20240402,181000,75908107,763,763,763,763,0
|
|
20240402,180900,75908107,763,763,763,763,0
|
|
20240402,180800,75908107,763,763,763,763,0
|
|
20240402,180700,75908107,763,763,763,763,0
|
|
20240402,180600,75908107,763,763,763,763,0
|
|
20240402,180500,75908107,763,763,763,763,0
|
|
20240402,180400,75908107,763,763,763,763,0
|
|
20240402,180300,75908107,763,763,763,763,0
|
|
20240402,180200,75908107,763,763,763,763,0
|
|
20240402,180100,75908107,763,763,763,763,0
|
|
20240402,180000,75908107,763,763,763,763,0
|
|
20240402,175900,75908107,763,763,763,763,0
|
|
20240402,175800,75908107,763,763,763,763,0
|
|
20240402,175700,75908107,763,763,763,763,0
|
|
20240402,175600,75908107,763,763,763,763,0
|
|
20240402,175500,75908107,763,763,763,763,939
|
|
20240402,175400,75908107,763,763,763,763,0
|
|
20240402,175300,75908107,763,763,763,763,0
|
|
20240402,175200,75908107,763,763,763,763,0
|
|
20240402,175100,75908107,763,763,763,763,0
|
|
20240402,175000,75908107,763,763,763,763,0
|
|
20240402,174900,75908107,763,763,763,763,0
|
|
20240402,174800,75908107,763,763,763,763,0
|
|
20240402,174700,75908107,763,763,763,763,0
|
|
20240402,174600,75908107,763,763,763,763,0
|
|
20240402,174500,75908107,763,763,763,763,0
|
|
20240402,174400,75908107,763,763,763,763,0
|
|
20240402,174300,75908107,763,763,763,763,0
|
|
20240402,174200,75908107,763,763,763,763,0
|
|
20240402,174100,75908107,763,763,763,763,0
|
|
20240402,174000,75908107,763,763,763,763,0
|
|
20240402,173900,75908107,763,763,763,763,0
|
|
20240402,173800,75908107,763,763,763,763,0
|
|
20240402,173700,75908107,763,763,763,763,0
|
|
20240402,173600,75908107,763,763,763,763,0
|
|
20240402,173500,75908107,763,763,763,763,0
|
|
20240402,173400,75908107,763,763,763,763,0
|
|
20240402,173300,75908107,763,763,763,763,0
|
|
20240402,173200,75908107,763,763,763,763,0
|
|
20240402,173100,75908107,763,763,763,763,0
|
|
20240402,173000,75908107,763,763,763,763,0
|
|
20240402,172900,75908107,763,763,763,763,0
|
|
20240402,172800,75908107,763,763,763,763,0
|
|
20240402,172700,75908107,763,763,763,763,0
|
|
20240402,172600,75908107,763,763,763,763,0
|
|
20240402,172500,75908107,763,763,763,763,939
|
|
20240402,172400,75908107,763,763,763,763,0
|
|
20240402,172300,75908107,763,763,763,763,0
|
|
20240402,172200,75908107,763,763,763,763,0
|
|
20240402,172100,75908107,763,763,763,763,0
|
|
20240402,172000,75908107,763,763,763,763,0
|
|
20240402,171900,75908107,763,763,763,763,0
|
|
20240402,171800,75908107,763,763,763,763,0
|
|
20240402,171700,75908107,763,763,763,763,0
|
|
20240402,171600,75908107,763,763,763,763,0
|
|
20240402,171500,75908107,763,763,763,763,0
|
|
20240402,171400,75908107,763,763,763,763,0
|
|
20240402,171300,75908107,763,763,763,763,0
|
|
20240402,171200,75908107,763,763,763,763,0
|
|
20240402,171100,75908107,763,763,763,763,0
|
|
20240402,171000,75908107,763,763,763,763,0
|
|
20240402,170900,75908107,763,763,763,763,0
|
|
20240402,170800,75908107,763,763,763,763,0
|
|
20240402,170700,75908107,763,763,763,763,0
|
|
20240402,170600,75908107,763,763,763,763,0
|
|
20240402,170500,75908107,763,763,763,763,0
|
|
20240402,170400,75908107,763,763,763,763,0
|
|
20240402,170300,75908107,763,763,763,763,0
|
|
20240402,170200,75908107,763,763,763,763,0
|
|
20240402,170100,75908107,763,763,763,763,0
|
|
20240402,170000,75908107,763,763,763,763,0
|
|
20240402,165900,75908107,763,763,763,763,0
|
|
20240402,165800,75908107,763,763,763,763,0
|
|
20240402,165700,75908107,763,763,763,763,0
|
|
20240402,165600,75908107,763,763,763,763,0
|
|
20240402,165500,75908107,763,763,763,763,939
|
|
20240402,165400,75908107,763,763,763,763,0
|
|
20240402,165300,75908107,763,763,763,763,0
|
|
20240402,165200,75908107,763,763,763,763,0
|
|
20240402,165100,75908107,763,763,763,763,0
|
|
20240402,165000,75908107,763,763,763,763,0
|
|
20240402,164900,75908107,763,763,763,763,0
|
|
20240402,164800,75908107,763,763,763,763,0
|
|
20240402,164700,75908107,763,763,763,763,0
|
|
20240402,164600,75908107,763,763,763,763,0
|
|
20240402,164500,75908107,763,763,763,763,0
|
|
20240402,164400,75908107,763,763,763,763,0
|
|
20240402,164300,75908107,763,763,763,763,0
|
|
20240402,164200,75908107,763,763,763,763,0
|
|
20240402,164100,75908107,763,763,763,763,0
|
|
20240402,164000,75908107,763,763,763,763,0
|
|
20240402,163900,75908107,763,763,763,763,0
|
|
20240402,163800,75908107,763,763,763,763,0
|
|
20240402,163700,75908107,763,763,763,763,0
|
|
20240402,163600,75908107,763,763,763,763,0
|
|
20240402,163500,75908107,763,763,763,763,0
|
|
20240402,163400,75908107,763,763,763,763,0
|
|
20240402,163300,75908107,763,763,763,763,0
|
|
20240402,163200,75908107,763,763,763,763,0
|
|
20240402,163100,75908107,763,763,763,763,0
|
|
20240402,163000,75908107,763,763,763,763,0
|
|
20240402,162900,75908107,763,763,763,763,0
|
|
20240402,162800,75908107,763,763,763,763,0
|
|
20240402,162700,75908107,763,763,763,763,0
|
|
20240402,162600,75908107,763,763,763,763,0
|
|
20240402,162500,75908107,763,763,763,763,939
|
|
20240402,162400,75908107,763,763,763,763,0
|
|
20240402,162300,75908107,763,763,763,763,0
|
|
20240402,162200,75908107,763,763,763,763,0
|
|
20240402,162100,75908107,763,763,763,763,0
|
|
20240402,162000,75908107,763,763,763,763,0
|
|
20240402,161900,75908107,763,763,763,763,0
|
|
20240402,161800,75908107,763,763,763,763,0
|
|
20240402,161700,75908107,763,763,763,763,0
|
|
20240402,161600,75908107,763,763,763,763,0
|
|
20240402,161500,75908107,763,763,763,763,0
|
|
20240402,161400,75908107,763,763,763,763,0
|
|
20240402,161300,75908107,763,763,763,763,0
|
|
20240402,161200,75908107,763,763,763,763,0
|
|
20240402,161100,75908107,763,763,763,763,0
|
|
20240402,161000,75908107,763,763,763,763,0
|
|
20240402,160900,75908107,763,763,763,763,0
|
|
20240402,160800,75908107,763,763,763,763,0
|
|
20240402,160700,75908107,763,763,763,763,0
|
|
20240402,160600,75908107,763,763,763,763,0
|
|
20240402,160500,75908107,763,763,763,763,0
|
|
20240402,160400,75908107,763,763,763,763,0
|
|
20240402,160300,75908107,763,763,763,763,0
|
|
20240402,160200,75908107,763,763,763,763,0
|
|
20240402,160100,75908107,763,763,763,763,0
|
|
20240402,160000,75908107,763,763,763,763,0
|
|
20240402,155900,75908107,763,763,763,763,0
|
|
20240402,155800,75908107,763,763,763,763,0
|
|
20240402,155700,75908107,763,763,763,763,0
|
|
20240402,155600,75908107,763,763,763,763,0
|
|
20240402,155500,75908107,763,763,763,763,939
|
|
20240402,155400,75908107,763,763,763,763,0
|
|
20240402,155300,75908107,763,763,763,763,0
|
|
20240402,155200,75908107,763,763,763,763,0
|
|
20240402,155100,75908107,763,763,763,763,0
|
|
20240402,155000,75908107,763,763,763,763,0
|
|
20240402,154900,75908107,763,763,763,763,0
|
|
20240402,154800,75908107,763,763,763,763,0
|
|
20240402,154700,75908107,763,763,763,763,0
|
|
20240402,154600,75908107,763,763,763,763,0
|
|
20240402,154500,75908107,763,763,763,763,0
|
|
20240402,154400,75908107,763,763,763,763,0
|
|
20240402,154300,75908107,763,763,763,763,0
|
|
20240402,154200,75908107,763,763,763,763,0
|
|
20240402,154100,75908107,763,763,763,763,0
|
|
20240402,154000,75908107,763,763,763,763,0
|
|
20240402,153900,75908107,763,763,763,763,0
|
|
20240402,153800,75908107,763,763,763,763,0
|
|
20240402,153700,75908107,763,763,763,763,0
|
|
20240402,153600,75908107,763,763,763,763,0
|
|
20240402,153500,75908107,763,763,763,763,0
|
|
20240402,153400,75908107,763,763,763,763,0
|
|
20240402,153300,75908107,763,763,763,763,0
|
|
20240402,153200,75908107,763,763,763,763,0
|
|
20240402,153100,75908107,763,763,763,763,0
|
|
20240402,153000,75908107,763,763,763,763,939
|
|
20240402,152900,75191650,763,763,763,763,0
|
|
20240402,152800,75191650,763,763,763,763,0
|
|
20240402,152700,75191650,763,763,763,763,0
|
|
20240402,152600,75191650,763,763,763,763,0
|
|
20240402,152500,75191650,763,763,763,763,0
|
|
20240402,152400,75191650,763,763,763,763,0
|
|
20240402,152300,75191650,763,763,763,763,0
|
|
20240402,152200,75191650,763,763,763,763,0
|
|
20240402,152100,75191650,763,763,763,763,0
|
|
20240402,152000,75191650,763,763,763,763,0
|
|
20240402,151900,75191650,763,763,763,763,0
|
|
20240402,151800,75191650,763,762,763,762,27
|
|
20240402,151700,75171066,763,761,763,761,384
|
|
20240402,151600,74878236,761,761,761,761,0
|
|
20240402,151500,74878236,761,761,761,761,0
|
|
20240402,151400,74878236,761,761,761,761,0
|
|
20240402,151300,74878236,761,761,761,761,0
|
|
20240402,151200,74878236,761,762,762,761,20
|
|
20240402,151100,74863006,762,762,762,762,0
|
|
20240402,151000,74863006,762,761,762,759,728
|
|
20240402,150900,74310218,763,763,763,763,0
|
|
20240402,150800,74310218,763,763,763,763,0
|
|
20240402,150700,74310218,763,763,763,763,0
|
|
20240402,150600,74310218,763,763,763,763,0
|
|
20240402,150500,74310218,763,763,763,763,0
|
|
20240402,150400,74310218,763,763,763,763,133
|
|
20240402,150300,74208739,763,763,763,763,0
|
|
20240402,150200,74208739,763,763,763,763,3000
|
|
20240402,150100,71919739,762,762,762,762,0
|
|
20240402,150000,71919739,762,762,762,762,0
|
|
20240402,145900,71919739,762,762,762,762,1
|
|
20240402,145800,71918977,760,760,760,760,10
|
|
20240402,145700,71911377,762,762,762,762,0
|
|
20240402,145600,71911377,762,763,763,762,314
|
|
20240402,145500,71671909,764,764,764,764,0
|
|
20240402,145400,71671909,764,764,764,764,9
|
|
20240402,145300,71665033,763,763,763,763,100
|
|
20240402,145200,71588733,763,763,763,763,0
|
|
20240402,145100,71588733,763,763,763,763,0
|
|
20240402,145000,71588733,763,763,763,763,1
|
|
20240402,144900,71587970,763,763,763,763,14
|
|
20240402,144800,71577288,763,762,763,762,101
|
|
20240402,144700,71500325,762,762,762,762,4786
|
|
20240402,144600,67853393,760,760,760,760,0
|
|
20240402,144500,67853393,760,760,760,760,0
|
|
20240402,144400,67853393,760,760,760,760,1
|
|
20240402,144300,67852633,760,760,760,760,91
|
|
20240402,144200,67783473,760,760,760,760,400
|
|
20240402,144100,67479473,761,762,762,761,1301
|
|
20240402,144000,66488112,762,762,762,762,0
|
|
20240402,143900,66488112,762,762,762,762,0
|
|
20240402,143800,66488112,762,762,762,762,0
|
|
20240402,143700,66488112,762,761,762,761,1001
|
|
20240402,143600,65725351,762,761,762,761,1709
|
|
20240402,143500,64423095,761,761,761,761,2
|
|
20240402,143400,64421573,761,761,761,761,1
|
|
20240402,143300,64420812,761,761,761,761,0
|
|
20240402,143200,64420812,761,761,761,761,0
|
|
20240402,143100,64420812,761,761,761,761,330
|
|
20240402,143000,64169682,760,760,760,760,0
|
|
20240402,142900,64169682,760,760,760,760,0
|
|
20240402,142800,64169682,760,760,760,760,0
|
|
20240402,142700,64169682,760,760,760,760,0
|
|
20240402,142600,64169682,760,760,760,760,500
|
|
20240402,142500,63789682,761,761,761,761,0
|
|
20240402,142400,63789682,761,761,761,761,0
|
|
20240402,142300,63789682,761,761,761,761,0
|
|
20240402,142200,63789682,761,761,761,761,4
|
|
20240402,142100,63786638,761,761,761,761,0
|
|
20240402,142000,63786638,761,761,761,761,0
|
|
20240402,141900,63786638,761,761,761,761,100
|
|
20240402,141800,63710538,764,764,764,764,11
|
|
20240402,141700,63702134,760,760,760,760,0
|
|
20240402,141600,63702134,760,761,761,760,1794
|
|
20240402,141500,62338627,761,761,761,761,0
|
|
20240402,141400,62338627,761,761,761,761,0
|
|
20240402,141300,62338627,761,761,761,761,0
|
|
20240402,141200,62338627,761,761,761,761,32
|
|
20240402,141100,62314275,762,762,762,762,5
|
|
20240402,141000,62310465,761,761,761,761,1
|
|
20240402,140900,62309704,762,762,762,762,0
|
|
20240402,140800,62309704,762,762,762,762,0
|
|
20240402,140700,62309704,762,762,762,762,0
|
|
20240402,140600,62309704,762,762,762,762,0
|
|
20240402,140500,62309704,762,762,762,762,0
|
|
20240402,140400,62309704,762,762,762,762,0
|
|
20240402,140300,62309704,762,762,762,762,0
|
|
20240402,140200,62309704,762,762,762,762,0
|
|
20240402,140100,62309704,762,762,762,762,0
|
|
20240402,140000,62309704,762,762,762,762,0
|
|
20240402,135900,62309704,762,762,762,762,260
|
|
20240402,135800,62111584,762,762,762,762,5
|
|
20240402,135700,62107774,762,762,762,762,10
|
|
20240402,135600,62100154,762,762,762,762,0
|
|
20240402,135500,62100154,762,762,762,762,100
|
|
20240402,135400,62023954,760,760,760,760,0
|
|
20240402,135300,62023954,760,760,760,760,0
|
|
20240402,135200,62023954,760,760,760,760,69
|
|
20240402,135100,61971514,760,760,760,760,0
|
|
20240402,135000,61971514,760,760,760,760,916
|
|
20240402,134900,61275354,760,760,760,760,0
|
|
20240402,134800,61275354,760,761,761,760,11033
|
|
20240402,134700,52890055,761,761,761,761,0
|
|
20240402,134600,52890055,761,761,761,761,187
|
|
20240402,134500,52747748,762,762,762,762,1223
|
|
20240402,134400,51815822,763,763,763,763,0
|
|
20240402,134300,51815822,763,763,763,763,190
|
|
20240402,134200,51670852,763,763,763,763,0
|
|
20240402,134100,51670852,763,763,763,763,0
|
|
20240402,134000,51670852,763,763,763,763,0
|
|
20240402,133900,51670852,763,763,763,763,0
|
|
20240402,133800,51670852,763,763,763,763,0
|
|
20240402,133700,51670852,763,764,764,763,115
|
|
20240402,133600,51583079,763,763,763,763,0
|
|
20240402,133500,51583079,763,763,763,763,0
|
|
20240402,133400,51583079,763,763,763,763,0
|
|
20240402,133300,51583079,763,763,763,763,0
|
|
20240402,133200,51583079,763,763,763,763,100
|
|
20240402,133100,51506779,763,763,763,763,832
|
|
20240402,133000,50871963,763,763,763,763,0
|
|
20240402,132900,50871963,763,763,763,763,0
|
|
20240402,132800,50871963,763,763,763,763,0
|
|
20240402,132700,50871963,763,763,763,763,192
|
|
20240402,132600,50725467,763,763,763,763,0
|
|
20240402,132500,50725467,763,763,763,763,0
|
|
20240402,132400,50725467,763,763,763,763,0
|
|
20240402,132300,50725467,763,763,763,763,0
|
|
20240402,132200,50725467,763,763,763,763,0
|
|
20240402,132100,50725467,763,763,763,763,1
|
|
20240402,132000,50724704,763,763,763,763,10
|
|
20240402,131900,50717074,763,763,763,763,0
|
|
20240402,131800,50717074,763,763,763,763,0
|
|
20240402,131700,50717074,763,763,763,763,0
|
|
20240402,131600,50717074,763,763,763,763,0
|
|
20240402,131500,50717074,763,763,763,763,0
|
|
20240402,131400,50717074,763,763,763,763,0
|
|
20240402,131300,50717074,763,763,763,763,0
|
|
20240402,131200,50717074,763,763,763,763,0
|
|
20240402,131100,50717074,763,763,763,763,11
|
|
20240402,131000,50708681,763,763,763,763,270
|
|
20240402,130900,50502671,763,763,763,763,0
|
|
20240402,130800,50502671,763,763,763,763,0
|
|
20240402,130700,50502671,763,763,763,763,0
|
|
20240402,130600,50502671,763,763,763,763,0
|
|
20240402,130500,50502671,763,763,763,763,0
|
|
20240402,130400,50502671,763,763,763,763,0
|
|
20240402,130300,50502671,763,763,763,763,13
|
|
20240402,130200,50492752,763,763,763,763,20
|
|
20240402,130100,50477492,762,762,762,762,0
|
|
20240402,130000,50477492,762,762,762,762,112
|
|
20240402,125900,50392148,762,762,762,762,20
|
|
20240402,125800,50376908,763,763,763,763,0
|
|
20240402,125700,50376908,763,763,763,763,0
|
|
20240402,125600,50376908,763,765,767,763,1812
|
|
20240402,125500,48990704,766,766,766,766,0
|
|
20240402,125400,48990704,766,766,766,766,66
|
|
20240402,125300,48940148,765,765,765,765,10
|
|
20240402,125200,48932498,765,765,765,765,1
|
|
20240402,125100,48931733,766,766,766,766,0
|
|
20240402,125000,48931733,766,766,766,766,10
|
|
20240402,124900,48924073,766,766,766,766,0
|
|
20240402,124800,48924073,766,766,766,766,11
|
|
20240402,124700,48915647,765,765,765,765,11
|
|
20240402,124600,48907232,763,763,763,763,100
|
|
20240402,124500,48830932,764,764,764,764,0
|
|
20240402,124400,48830932,764,764,764,764,0
|
|
20240402,124300,48830932,764,764,764,764,271
|
|
20240402,124200,48623888,763,763,763,763,0
|
|
20240402,124100,48623888,763,763,763,763,0
|
|
20240402,124000,48623888,763,763,763,763,1
|
|
20240402,123900,48623125,760,762,762,760,500
|
|
20240402,123800,48243112,760,760,760,760,0
|
|
20240402,123700,48243112,760,760,760,760,200
|
|
20240402,123600,48091112,760,763,763,760,1350
|
|
20240402,123500,47063756,763,763,763,763,1525
|
|
20240402,123400,45900181,760,762,762,760,750
|
|
20240402,123300,45329972,763,763,763,763,5
|
|
20240402,123200,45326157,763,763,763,763,70
|
|
20240402,123100,45272747,763,763,763,763,0
|
|
20240402,123000,45272747,763,763,763,763,18
|
|
20240402,122900,45259013,763,763,763,763,0
|
|
20240402,122800,45259013,763,763,763,763,0
|
|
20240402,122700,45259013,763,763,763,763,0
|
|
20240402,122600,45259013,763,763,763,763,0
|
|
20240402,122500,45259013,763,763,763,763,0
|
|
20240402,122400,45259013,763,763,763,763,0
|
|
20240402,122300,45259013,763,763,763,763,0
|
|
20240402,122200,45259013,763,763,763,763,7
|
|
20240402,122100,45253672,763,763,763,763,0
|
|
20240402,122000,45253672,763,763,763,763,0
|
|
20240402,121900,45253672,763,763,763,763,0
|
|
20240402,121800,45253672,763,763,763,763,5
|
|
20240402,121700,45249857,763,763,763,763,0
|
|
20240402,121600,45249857,763,763,763,763,1
|
|
20240402,121500,45249094,764,762,764,762,4
|
|
20240402,121400,45246041,761,761,761,761,321
|
|
20240402,121300,45001760,761,761,761,761,0
|
|
20240402,121200,45001760,761,761,761,761,0
|
|
20240402,121100,45001760,761,761,761,761,0
|
|
20240402,121000,45001760,761,761,761,761,0
|
|
20240402,120900,45001760,761,761,761,761,2
|
|
20240402,120800,45000238,761,761,761,761,0
|
|
20240402,120700,45000238,761,761,761,761,185
|
|
20240402,120600,44859453,761,761,761,761,1
|
|
20240402,120500,44858692,760,760,760,760,0
|
|
20240402,120400,44858692,760,760,760,760,0
|
|
20240402,120300,44858692,760,760,760,760,0
|
|
20240402,120200,44858692,760,760,760,760,0
|
|
20240402,120100,44858692,760,760,760,760,766
|
|
20240402,120000,44276532,762,762,762,762,0
|
|
20240402,115900,44276532,762,762,762,762,25
|
|
20240402,115800,44257482,766,766,766,766,0
|
|
20240402,115700,44257482,766,766,766,766,0
|
|
20240402,115600,44257482,766,766,766,766,0
|
|
20240402,115500,44257482,766,766,766,766,500
|
|
20240402,115400,43874482,766,766,766,766,0
|
|
20240402,115300,43874482,766,766,766,766,0
|
|
20240402,115200,43874482,766,766,766,766,0
|
|
20240402,115100,43874482,766,766,766,766,9
|
|
20240402,115000,43867588,763,763,763,763,117
|
|
20240402,114900,43778317,763,763,763,763,0
|
|
20240402,114800,43778317,763,763,763,763,0
|
|
20240402,114700,43778317,763,763,763,763,0
|
|
20240402,114600,43778317,763,763,763,763,0
|
|
20240402,114500,43778317,763,763,763,763,0
|
|
20240402,114400,43778317,763,763,763,763,0
|
|
20240402,114300,43778317,763,763,763,763,0
|
|
20240402,114200,43778317,763,763,763,763,0
|
|
20240402,114100,43778317,763,763,763,763,0
|
|
20240402,114000,43778317,763,763,763,763,0
|
|
20240402,113900,43778317,763,763,763,763,1
|
|
20240402,113800,43777554,763,763,763,763,0
|
|
20240402,113700,43777554,763,763,763,763,0
|
|
20240402,113600,43777554,763,763,763,763,0
|
|
20240402,113500,43777554,763,763,763,763,0
|
|
20240402,113400,43777554,763,763,763,763,36
|
|
20240402,113300,43750086,763,763,763,763,0
|
|
20240402,113200,43750086,763,763,763,763,0
|
|
20240402,113100,43750086,763,763,763,763,10
|
|
20240402,113000,43742456,760,759,760,759,127
|
|
20240402,112900,43645939,760,760,760,760,0
|
|
20240402,112800,43645939,760,760,760,760,0
|
|
20240402,112700,43645939,760,760,760,760,150
|
|
20240402,112600,43531939,760,760,760,760,0
|
|
20240402,112500,43531939,760,760,760,760,10
|
|
20240402,112400,43524339,760,760,760,760,0
|
|
20240402,112300,43524339,760,760,760,760,2842
|
|
20240402,112200,41364419,760,760,760,760,0
|
|
20240402,112100,41364419,760,760,760,760,0
|
|
20240402,112000,41364419,760,760,760,760,0
|
|
20240402,111900,41364419,760,760,760,760,0
|
|
20240402,111800,41364419,760,763,763,760,1220
|
|
20240402,111700,40437159,763,763,763,763,0
|
|
20240402,111600,40437159,763,763,763,763,0
|
|
20240402,111500,40437159,763,763,763,763,0
|
|
20240402,111400,40437159,763,763,763,763,0
|
|
20240402,111300,40437159,763,763,763,763,0
|
|
20240402,111200,40437159,763,763,763,763,0
|
|
20240402,111100,40437159,763,763,763,763,0
|
|
20240402,111000,40437159,763,763,763,763,0
|
|
20240402,110900,40437159,763,763,763,763,0
|
|
20240402,110800,40437159,763,763,763,763,0
|
|
20240402,110700,40437159,763,763,763,763,0
|
|
20240402,110600,40437159,763,763,763,763,0
|
|
20240402,110500,40437159,763,763,763,763,39
|
|
20240402,110400,40407402,763,763,763,763,0
|
|
20240402,110300,40407402,763,763,763,763,0
|
|
20240402,110200,40407402,763,763,763,763,0
|
|
20240402,110100,40407402,763,763,763,763,0
|
|
20240402,110000,40407402,763,763,763,763,0
|
|
20240402,105900,40407402,763,763,763,763,302
|
|
20240402,105800,40176976,763,763,763,763,0
|
|
20240402,105700,40176976,763,763,763,763,0
|
|
20240402,105600,40176976,763,763,763,763,0
|
|
20240402,105500,40176976,763,763,763,763,0
|
|
20240402,105400,40176976,763,763,763,763,0
|
|
20240402,105300,40176976,763,763,763,763,0
|
|
20240402,105200,40176976,763,763,763,763,0
|
|
20240402,105100,40176976,763,763,763,763,0
|
|
20240402,105000,40176976,763,761,763,760,1700
|
|
20240402,104900,38881982,763,763,763,763,1
|
|
20240402,104800,38881219,761,761,761,761,0
|
|
20240402,104700,38881219,761,761,761,761,0
|
|
20240402,104600,38881219,761,761,761,761,0
|
|
20240402,104500,38881219,761,761,761,761,0
|
|
20240402,104400,38881219,761,761,761,761,0
|
|
20240402,104300,38881219,761,761,761,761,0
|
|
20240402,104200,38881219,761,761,761,761,0
|
|
20240402,104100,38881219,761,761,761,761,0
|
|
20240402,104000,38881219,761,761,761,761,97
|
|
20240402,103900,38807402,761,761,761,761,0
|
|
20240402,103800,38807402,761,761,761,761,4500
|
|
20240402,103700,35382902,761,761,761,761,2
|
|
20240402,103600,35381380,760,760,760,760,0
|
|
20240402,103500,35381380,760,760,760,760,0
|
|
20240402,103400,35381380,760,760,760,760,0
|
|
20240402,103300,35381380,760,760,760,760,0
|
|
20240402,103200,35381380,760,760,760,760,0
|
|
20240402,103100,35381380,760,760,760,760,1978
|
|
20240402,103000,33878100,761,761,761,761,1
|
|
20240402,102900,33877339,761,761,761,761,0
|
|
20240402,102800,33877339,761,762,762,761,1021
|
|
20240402,102700,33100353,761,761,761,761,0
|
|
20240402,102600,33100353,761,761,761,761,0
|
|
20240402,102500,33100353,761,761,761,761,0
|
|
20240402,102400,33100353,761,761,761,761,192
|
|
20240402,102300,32954241,760,760,760,760,0
|
|
20240402,102200,32954241,760,760,760,760,0
|
|
20240402,102100,32954241,760,760,760,760,129
|
|
20240402,102000,32856201,760,760,760,760,1
|
|
20240402,101900,32855441,761,761,761,761,1308
|
|
20240402,101800,31860053,761,762,762,761,1124
|
|
20240402,101700,31003670,766,766,766,766,0
|
|
20240402,101600,31003670,766,766,766,766,0
|
|
20240402,101500,31003670,766,766,766,766,0
|
|
20240402,101400,31003670,766,766,766,766,655
|
|
20240402,101300,30501940,762,762,762,762,16
|
|
20240402,101200,30489748,767,767,767,767,0
|
|
20240402,101100,30489748,767,767,767,767,10
|
|
20240402,101000,30482078,767,767,767,767,0
|
|
20240402,100900,30482078,767,767,767,767,0
|
|
20240402,100800,30482078,767,767,767,767,0
|
|
20240402,100700,30482078,767,767,767,767,0
|
|
20240402,100600,30482078,767,767,767,767,1
|
|
20240402,100500,30481311,767,767,767,767,0
|
|
20240402,100400,30481311,767,767,767,767,1
|
|
20240402,100300,30480544,761,763,763,761,4153
|
|
20240402,100200,27316001,768,768,768,768,10
|
|
20240402,100100,27308321,768,768,768,768,5
|
|
20240402,100000,27304481,763,763,763,763,0
|
|
20240402,095900,27304481,763,763,763,763,0
|
|
20240402,095800,27304481,763,763,763,763,0
|
|
20240402,095700,27304481,763,763,763,763,1255
|
|
20240402,095600,26346916,763,763,763,763,0
|
|
20240402,095500,26346916,763,763,763,763,0
|
|
20240402,095400,26346916,763,763,763,763,0
|
|
20240402,095300,26346916,763,763,763,763,0
|
|
20240402,095200,26346916,763,768,768,763,9005
|
|
20240402,095100,19454716,768,768,768,766,128
|
|
20240402,095000,19356446,767,767,767,767,0
|
|
20240402,094900,19356446,767,767,767,767,767
|
|
20240402,094800,18768157,766,766,766,766,0
|
|
20240402,094700,18768157,766,767,767,766,902
|
|
20240402,094600,18077223,767,767,767,767,1217
|
|
20240402,094500,17143784,766,766,766,766,0
|
|
20240402,094400,17143784,766,766,766,766,100
|
|
20240402,094300,17067184,767,767,767,767,41
|
|
20240402,094200,17035737,767,767,767,767,0
|
|
20240402,094100,17035737,767,767,767,767,135
|
|
20240402,094000,16932192,767,767,767,767,263
|
|
20240402,093900,16730471,767,767,767,767,5
|
|
20240402,093800,16726636,768,765,768,765,2000
|
|
20240402,093700,15191936,764,764,764,764,0
|
|
20240402,093600,15191936,764,764,764,764,1500
|
|
20240402,093500,14045936,764,764,764,764,0
|
|
20240402,093400,14045936,764,764,764,764,30
|
|
20240402,093300,14023016,760,760,760,760,0
|
|
20240402,093200,14023016,760,760,760,760,1617
|
|
20240402,093100,12794096,759,759,759,759,100
|
|
20240402,093000,12718196,759,759,759,759,462
|
|
20240402,092900,12367538,759,759,759,759,209
|
|
20240402,092800,12208907,758,758,758,758,0
|
|
20240402,092700,12208907,758,758,758,758,0
|
|
20240402,092600,12208907,758,758,758,758,0
|
|
20240402,092500,12208907,758,758,758,758,0
|
|
20240402,092400,12208907,758,758,758,758,0
|
|
20240402,092300,12208907,758,758,758,758,344
|
|
20240402,092200,11948155,757,757,757,757,14
|
|
20240402,092100,11937557,757,757,757,757,20
|
|
20240402,092000,11922417,757,757,757,757,1172
|
|
20240402,091900,11035213,758,758,758,758,317
|
|
20240402,091800,10794927,757,757,757,757,1377
|
|
20240402,091700,9752538,759,759,759,759,1
|
|
20240402,091600,9751779,759,759,759,759,476
|
|
20240402,091500,9390495,759,760,760,759,613
|
|
20240402,091400,8924852,760,759,760,759,1220
|
|
20240402,091300,7997806,759,760,760,759,1731
|
|
20240402,091200,6682389,760,760,760,760,427
|
|
20240402,091100,6357869,760,760,760,760,0
|
|
20240402,091000,6357869,760,760,760,760,0
|
|
20240402,090900,6357869,760,760,760,760,0
|
|
20240402,090800,6357869,760,760,760,760,323
|
|
20240402,090700,6112389,760,762,762,760,2512
|
|
20240402,090600,4199940,762,762,762,762,10
|
|
20240402,090500,4192320,762,761,762,761,125
|
|
20240402,090400,4097193,761,761,761,761,22
|
|
20240402,090300,4080451,763,761,763,761,1128
|
|
20240402,090200,3221843,761,761,761,761,0
|
|
20240402,090100,3221843,761,761,761,761,383
|
|
20240402,090000,2930380,761,764,764,761,3837
|