598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185500,75106091,751,751,751,751,1614
|
|
20240403,185400,75106091,751,751,751,751,0
|
|
20240403,185300,75106091,751,751,751,751,0
|
|
20240403,185200,75106091,751,751,751,751,0
|
|
20240403,185100,75106091,751,751,751,751,0
|
|
20240403,185000,75106091,751,751,751,751,0
|
|
20240403,184900,75106091,751,751,751,751,0
|
|
20240403,184800,75106091,751,751,751,751,0
|
|
20240403,184700,75106091,751,751,751,751,0
|
|
20240403,184600,75106091,751,751,751,751,0
|
|
20240403,184500,75106091,751,751,751,751,0
|
|
20240403,184400,75106091,751,751,751,751,0
|
|
20240403,184300,75106091,751,751,751,751,0
|
|
20240403,184200,75106091,751,751,751,751,0
|
|
20240403,184100,75106091,751,751,751,751,0
|
|
20240403,184000,75106091,751,751,751,751,0
|
|
20240403,183900,75106091,751,751,751,751,0
|
|
20240403,183800,75106091,751,751,751,751,0
|
|
20240403,183700,75106091,751,751,751,751,0
|
|
20240403,183600,75106091,751,751,751,751,0
|
|
20240403,183500,75106091,751,751,751,751,0
|
|
20240403,183400,75106091,751,751,751,751,0
|
|
20240403,183300,75106091,751,751,751,751,0
|
|
20240403,183200,75106091,751,751,751,751,0
|
|
20240403,183100,75106091,751,751,751,751,0
|
|
20240403,183000,75106091,751,751,751,751,0
|
|
20240403,182900,75106091,751,751,751,751,0
|
|
20240403,182800,75106091,751,751,751,751,0
|
|
20240403,182700,75106091,751,751,751,751,0
|
|
20240403,182600,75106091,751,751,751,751,0
|
|
20240403,182500,75106091,751,751,751,751,1614
|
|
20240403,182400,75106091,751,751,751,751,0
|
|
20240403,182300,75106091,751,751,751,751,0
|
|
20240403,182200,75106091,751,751,751,751,0
|
|
20240403,182100,75106091,751,751,751,751,0
|
|
20240403,182000,75106091,751,751,751,751,0
|
|
20240403,181900,75106091,751,751,751,751,0
|
|
20240403,181800,75106091,751,751,751,751,0
|
|
20240403,181700,75106091,751,751,751,751,0
|
|
20240403,181600,75106091,751,751,751,751,0
|
|
20240403,181500,75106091,751,751,751,751,0
|
|
20240403,181400,75106091,751,751,751,751,0
|
|
20240403,181300,75106091,751,751,751,751,0
|
|
20240403,181200,75106091,751,751,751,751,0
|
|
20240403,181100,75106091,751,751,751,751,0
|
|
20240403,181000,75106091,751,751,751,751,0
|
|
20240403,180900,75106091,751,751,751,751,0
|
|
20240403,180800,75106091,751,751,751,751,0
|
|
20240403,180700,75106091,751,751,751,751,0
|
|
20240403,180600,75106091,751,751,751,751,0
|
|
20240403,180500,75106091,751,751,751,751,0
|
|
20240403,180400,75106091,751,751,751,751,0
|
|
20240403,180300,75106091,751,751,751,751,0
|
|
20240403,180200,75106091,751,751,751,751,0
|
|
20240403,180100,75106091,751,751,751,751,0
|
|
20240403,180000,75106091,751,751,751,751,0
|
|
20240403,175900,75106091,751,751,751,751,0
|
|
20240403,175800,75106091,751,751,751,751,0
|
|
20240403,175700,75106091,751,751,751,751,0
|
|
20240403,175600,75106091,751,751,751,751,0
|
|
20240403,175500,75106091,751,751,751,751,1614
|
|
20240403,175400,75106091,751,751,751,751,0
|
|
20240403,175300,75106091,751,751,751,751,0
|
|
20240403,175200,75106091,751,751,751,751,0
|
|
20240403,175100,75106091,751,751,751,751,0
|
|
20240403,175000,75106091,751,751,751,751,0
|
|
20240403,174900,75106091,751,751,751,751,0
|
|
20240403,174800,75106091,751,751,751,751,0
|
|
20240403,174700,75106091,751,751,751,751,0
|
|
20240403,174600,75106091,751,751,751,751,0
|
|
20240403,174500,75106091,751,751,751,751,0
|
|
20240403,174400,75106091,751,751,751,751,0
|
|
20240403,174300,75106091,751,751,751,751,0
|
|
20240403,174200,75106091,751,751,751,751,0
|
|
20240403,174100,75106091,751,751,751,751,0
|
|
20240403,174000,75106091,751,751,751,751,0
|
|
20240403,173900,75106091,751,751,751,751,0
|
|
20240403,173800,75106091,751,751,751,751,0
|
|
20240403,173700,75106091,751,751,751,751,0
|
|
20240403,173600,75106091,751,751,751,751,0
|
|
20240403,173500,75106091,751,751,751,751,0
|
|
20240403,173400,75106091,751,751,751,751,0
|
|
20240403,173300,75106091,751,751,751,751,0
|
|
20240403,173200,75106091,751,751,751,751,0
|
|
20240403,173100,75106091,751,751,751,751,0
|
|
20240403,173000,75106091,751,751,751,751,0
|
|
20240403,172900,75106091,751,751,751,751,0
|
|
20240403,172800,75106091,751,751,751,751,0
|
|
20240403,172700,75106091,751,751,751,751,0
|
|
20240403,172600,75106091,751,751,751,751,0
|
|
20240403,172500,75106091,751,751,751,751,1614
|
|
20240403,172400,75106091,751,751,751,751,0
|
|
20240403,172300,75106091,751,751,751,751,0
|
|
20240403,172200,75106091,751,751,751,751,0
|
|
20240403,172100,75106091,751,751,751,751,0
|
|
20240403,172000,75106091,751,751,751,751,0
|
|
20240403,171900,75106091,751,751,751,751,0
|
|
20240403,171800,75106091,751,751,751,751,0
|
|
20240403,171700,75106091,751,751,751,751,0
|
|
20240403,171600,75106091,751,751,751,751,0
|
|
20240403,171500,75106091,751,751,751,751,0
|
|
20240403,171400,75106091,751,751,751,751,0
|
|
20240403,171300,75106091,751,751,751,751,0
|
|
20240403,171200,75106091,751,751,751,751,0
|
|
20240403,171100,75106091,751,751,751,751,0
|
|
20240403,171000,75106091,751,751,751,751,0
|
|
20240403,170900,75106091,751,751,751,751,0
|
|
20240403,170800,75106091,751,751,751,751,0
|
|
20240403,170700,75106091,751,751,751,751,0
|
|
20240403,170600,75106091,751,751,751,751,0
|
|
20240403,170500,75106091,751,751,751,751,0
|
|
20240403,170400,75106091,751,751,751,751,0
|
|
20240403,170300,75106091,751,751,751,751,0
|
|
20240403,170200,75106091,751,751,751,751,0
|
|
20240403,170100,75106091,751,751,751,751,0
|
|
20240403,170000,75106091,751,751,751,751,0
|
|
20240403,165900,75106091,751,751,751,751,0
|
|
20240403,165800,75106091,751,751,751,751,0
|
|
20240403,165700,75106091,751,751,751,751,0
|
|
20240403,165600,75106091,751,751,751,751,0
|
|
20240403,165500,75106091,751,751,751,751,1614
|
|
20240403,165400,75106091,751,751,751,751,0
|
|
20240403,165300,75106091,751,751,751,751,0
|
|
20240403,165200,75106091,751,751,751,751,0
|
|
20240403,165100,75106091,751,751,751,751,0
|
|
20240403,165000,75106091,751,751,751,751,0
|
|
20240403,164900,75106091,751,751,751,751,0
|
|
20240403,164800,75106091,751,751,751,751,0
|
|
20240403,164700,75106091,751,751,751,751,0
|
|
20240403,164600,75106091,751,751,751,751,0
|
|
20240403,164500,75106091,751,751,751,751,0
|
|
20240403,164400,75106091,751,751,751,751,0
|
|
20240403,164300,75106091,751,751,751,751,0
|
|
20240403,164200,75106091,751,751,751,751,0
|
|
20240403,164100,75106091,751,751,751,751,0
|
|
20240403,164000,75106091,751,751,751,751,0
|
|
20240403,163900,75106091,751,751,751,751,0
|
|
20240403,163800,75106091,751,751,751,751,0
|
|
20240403,163700,75106091,751,751,751,751,0
|
|
20240403,163600,75106091,751,751,751,751,0
|
|
20240403,163500,75106091,751,751,751,751,0
|
|
20240403,163400,75106091,751,751,751,751,0
|
|
20240403,163300,75106091,751,751,751,751,0
|
|
20240403,163200,75106091,751,751,751,751,0
|
|
20240403,163100,75106091,751,751,751,751,0
|
|
20240403,163000,75106091,751,751,751,751,0
|
|
20240403,162900,75106091,751,751,751,751,0
|
|
20240403,162800,75106091,751,751,751,751,0
|
|
20240403,162700,75106091,751,751,751,751,0
|
|
20240403,162600,75106091,751,751,751,751,0
|
|
20240403,162500,75106091,751,751,751,751,1614
|
|
20240403,162400,75106091,751,751,751,751,0
|
|
20240403,162300,75106091,751,751,751,751,0
|
|
20240403,162200,75106091,751,751,751,751,0
|
|
20240403,162100,75106091,751,751,751,751,0
|
|
20240403,162000,75106091,751,751,751,751,0
|
|
20240403,161900,75106091,751,751,751,751,0
|
|
20240403,161800,75106091,751,751,751,751,0
|
|
20240403,161700,75106091,751,751,751,751,0
|
|
20240403,161600,75106091,751,751,751,751,0
|
|
20240403,161500,75106091,751,751,751,751,0
|
|
20240403,161400,75106091,751,751,751,751,0
|
|
20240403,161300,75106091,751,751,751,751,0
|
|
20240403,161200,75106091,751,751,751,751,0
|
|
20240403,161100,75106091,751,751,751,751,0
|
|
20240403,161000,75106091,751,751,751,751,0
|
|
20240403,160900,75106091,751,751,751,751,0
|
|
20240403,160800,75106091,751,751,751,751,0
|
|
20240403,160700,75106091,751,751,751,751,0
|
|
20240403,160600,75106091,751,751,751,751,0
|
|
20240403,160500,75106091,751,751,751,751,0
|
|
20240403,160400,75106091,751,751,751,751,0
|
|
20240403,160300,75106091,751,751,751,751,0
|
|
20240403,160200,75106091,751,751,751,751,0
|
|
20240403,160100,75106091,751,751,751,751,0
|
|
20240403,160000,75106091,751,751,751,751,0
|
|
20240403,155900,75106091,751,751,751,751,0
|
|
20240403,155800,75106091,751,751,751,751,0
|
|
20240403,155700,75106091,751,751,751,751,0
|
|
20240403,155600,75106091,751,751,751,751,0
|
|
20240403,155500,75106091,751,751,751,751,1614
|
|
20240403,155400,75106091,751,751,751,751,0
|
|
20240403,155300,75106091,751,751,751,751,0
|
|
20240403,155200,75106091,751,751,751,751,0
|
|
20240403,155100,75106091,751,751,751,751,0
|
|
20240403,155000,75106091,751,751,751,751,0
|
|
20240403,154900,75106091,751,751,751,751,0
|
|
20240403,154800,75106091,751,751,751,751,0
|
|
20240403,154700,75106091,751,751,751,751,0
|
|
20240403,154600,75106091,751,751,751,751,0
|
|
20240403,154500,75106091,751,751,751,751,0
|
|
20240403,154400,75106091,751,751,751,751,0
|
|
20240403,154300,75106091,751,751,751,751,0
|
|
20240403,154200,75106091,751,751,751,751,0
|
|
20240403,154100,75106091,751,751,751,751,0
|
|
20240403,154000,75106091,751,751,751,751,0
|
|
20240403,153900,75106091,751,751,751,751,0
|
|
20240403,153800,75106091,751,751,751,751,0
|
|
20240403,153700,75106091,751,751,751,751,0
|
|
20240403,153600,75106091,751,751,751,751,0
|
|
20240403,153500,75106091,751,751,751,751,0
|
|
20240403,153400,75106091,751,751,751,751,0
|
|
20240403,153300,75106091,751,751,751,751,0
|
|
20240403,153200,75106091,751,751,751,751,0
|
|
20240403,153100,75106091,751,751,751,751,0
|
|
20240403,153000,75106091,751,751,751,751,1614
|
|
20240403,152900,73893977,751,751,751,751,0
|
|
20240403,152800,73893977,751,751,751,751,0
|
|
20240403,152700,73893977,751,751,751,751,0
|
|
20240403,152600,73893977,751,751,751,751,0
|
|
20240403,152500,73893977,751,751,751,751,0
|
|
20240403,152400,73893977,751,751,751,751,0
|
|
20240403,152300,73893977,751,751,751,751,0
|
|
20240403,152200,73893977,751,751,751,751,0
|
|
20240403,152100,73893977,751,751,751,751,0
|
|
20240403,152000,73893977,751,751,751,751,0
|
|
20240403,151900,73893977,751,752,752,751,758
|
|
20240403,151800,73324663,752,752,752,752,0
|
|
20240403,151700,73324663,752,752,752,752,0
|
|
20240403,151600,73324663,752,752,752,752,0
|
|
20240403,151500,73324663,752,752,752,752,0
|
|
20240403,151400,73324663,752,752,752,752,1275
|
|
20240403,151300,72365863,753,753,753,753,21
|
|
20240403,151200,72350050,753,753,753,753,0
|
|
20240403,151100,72350050,753,753,753,753,10
|
|
20240403,151000,72342520,753,753,753,753,1
|
|
20240403,150900,72341767,751,751,751,751,0
|
|
20240403,150800,72341767,751,751,751,751,0
|
|
20240403,150700,72341767,751,751,751,751,0
|
|
20240403,150600,72341767,751,751,751,751,0
|
|
20240403,150500,72341767,751,751,751,751,0
|
|
20240403,150400,72341767,751,751,751,751,0
|
|
20240403,150300,72341767,751,751,751,751,0
|
|
20240403,150200,72341767,751,751,751,751,0
|
|
20240403,150100,72341767,751,751,751,751,0
|
|
20240403,150000,72341767,751,751,751,751,0
|
|
20240403,145900,72341767,751,751,751,751,0
|
|
20240403,145800,72341767,751,751,751,751,0
|
|
20240403,145700,72341767,751,751,751,751,0
|
|
20240403,145600,72341767,751,751,751,751,0
|
|
20240403,145500,72341767,751,751,751,751,0
|
|
20240403,145400,72341767,751,751,751,751,0
|
|
20240403,145300,72341767,751,751,751,751,0
|
|
20240403,145200,72341767,751,751,751,751,130
|
|
20240403,145100,72244137,751,751,751,751,0
|
|
20240403,145000,72244137,751,751,751,751,0
|
|
20240403,144900,72244137,751,751,751,751,0
|
|
20240403,144800,72244137,751,751,751,751,150
|
|
20240403,144700,72131487,754,754,754,754,0
|
|
20240403,144600,72131487,754,754,754,754,0
|
|
20240403,144500,72131487,754,754,754,754,0
|
|
20240403,144400,72131487,754,754,754,754,0
|
|
20240403,144300,72131487,754,754,754,754,0
|
|
20240403,144200,72131487,754,754,754,754,0
|
|
20240403,144100,72131487,754,754,754,754,0
|
|
20240403,144000,72131487,754,754,754,754,26
|
|
20240403,143900,72111883,754,754,754,754,0
|
|
20240403,143800,72111883,754,754,754,754,0
|
|
20240403,143700,72111883,754,754,754,754,0
|
|
20240403,143600,72111883,754,754,754,754,0
|
|
20240403,143500,72111883,754,754,754,754,0
|
|
20240403,143400,72111883,754,754,754,754,0
|
|
20240403,143300,72111883,754,754,754,754,0
|
|
20240403,143200,72111883,754,754,754,754,0
|
|
20240403,143100,72111883,754,754,754,754,0
|
|
20240403,143000,72111883,754,754,754,754,0
|
|
20240403,142900,72111883,754,754,754,754,0
|
|
20240403,142800,72111883,754,754,754,754,0
|
|
20240403,142700,72111883,754,754,754,754,0
|
|
20240403,142600,72111883,754,754,754,754,0
|
|
20240403,142500,72111883,754,754,754,754,0
|
|
20240403,142400,72111883,754,754,754,754,0
|
|
20240403,142300,72111883,754,754,754,754,0
|
|
20240403,142200,72111883,754,754,754,754,49
|
|
20240403,142100,72074937,755,755,755,755,0
|
|
20240403,142000,72074937,755,755,755,755,0
|
|
20240403,141900,72074937,755,755,755,755,0
|
|
20240403,141800,72074937,755,754,755,754,685
|
|
20240403,141700,71558297,755,755,755,755,54
|
|
20240403,141600,71517527,754,754,754,754,100
|
|
20240403,141500,71442127,755,755,755,755,0
|
|
20240403,141400,71442127,755,755,755,755,0
|
|
20240403,141300,71442127,755,755,755,755,10
|
|
20240403,141200,71434577,755,755,755,755,0
|
|
20240403,141100,71434577,755,755,755,755,0
|
|
20240403,141000,71434577,755,755,755,755,2
|
|
20240403,140900,71433067,755,755,755,755,0
|
|
20240403,140800,71433067,755,755,755,755,0
|
|
20240403,140700,71433067,755,755,755,755,1
|
|
20240403,140600,71432312,755,755,755,755,0
|
|
20240403,140500,71432312,755,755,755,755,0
|
|
20240403,140400,71432312,755,755,755,755,0
|
|
20240403,140300,71432312,755,755,755,755,260
|
|
20240403,140200,71236012,755,755,755,755,0
|
|
20240403,140100,71236012,755,755,755,755,23
|
|
20240403,140000,71218647,755,755,755,755,0
|
|
20240403,135900,71218647,755,755,755,755,277
|
|
20240403,135800,71009512,755,755,755,755,0
|
|
20240403,135700,71009512,755,755,755,755,0
|
|
20240403,135600,71009512,755,755,755,755,0
|
|
20240403,135500,71009512,755,755,755,755,0
|
|
20240403,135400,71009512,755,755,755,755,55
|
|
20240403,135300,70967987,754,754,754,754,0
|
|
20240403,135200,70967987,754,754,754,754,0
|
|
20240403,135100,70967987,754,754,754,754,0
|
|
20240403,135000,70967987,754,754,754,754,0
|
|
20240403,134900,70967987,754,755,755,754,87
|
|
20240403,134800,70902324,754,754,754,754,0
|
|
20240403,134700,70902324,754,754,754,754,0
|
|
20240403,134600,70902324,754,754,754,754,0
|
|
20240403,134500,70902324,754,754,754,754,0
|
|
20240403,134400,70902324,754,754,754,754,0
|
|
20240403,134300,70902324,754,754,754,754,0
|
|
20240403,134200,70902324,754,754,754,754,0
|
|
20240403,134100,70902324,754,754,754,754,0
|
|
20240403,134000,70902324,754,754,754,754,0
|
|
20240403,133900,70902324,754,754,754,754,0
|
|
20240403,133800,70902324,754,754,754,754,0
|
|
20240403,133700,70902324,754,754,754,754,0
|
|
20240403,133600,70902324,754,754,754,754,2000
|
|
20240403,133500,69394324,754,754,754,754,0
|
|
20240403,133400,69394324,754,755,755,754,1710
|
|
20240403,133300,68104894,754,754,754,754,0
|
|
20240403,133200,68104894,754,754,754,754,0
|
|
20240403,133100,68104894,754,754,754,754,0
|
|
20240403,133000,68104894,754,754,754,754,0
|
|
20240403,132900,68104894,754,754,754,754,0
|
|
20240403,132800,68104894,754,754,754,754,0
|
|
20240403,132700,68104894,754,754,754,754,0
|
|
20240403,132600,68104894,754,754,754,754,0
|
|
20240403,132500,68104894,754,754,754,754,0
|
|
20240403,132400,68104894,754,754,754,754,0
|
|
20240403,132300,68104894,754,754,754,754,0
|
|
20240403,132200,68104894,754,754,754,754,0
|
|
20240403,132100,68104894,754,754,754,754,0
|
|
20240403,132000,68104894,754,754,754,754,76
|
|
20240403,131900,68047590,754,754,754,754,0
|
|
20240403,131800,68047590,754,754,754,754,6
|
|
20240403,131700,68043066,754,754,754,754,0
|
|
20240403,131600,68043066,754,754,754,754,0
|
|
20240403,131500,68043066,754,754,754,754,0
|
|
20240403,131400,68043066,754,754,754,754,0
|
|
20240403,131300,68043066,754,754,754,754,0
|
|
20240403,131200,68043066,754,754,754,754,45
|
|
20240403,131100,68009136,754,754,754,754,0
|
|
20240403,131000,68009136,754,754,754,754,0
|
|
20240403,130900,68009136,754,754,754,754,0
|
|
20240403,130800,68009136,754,754,754,754,0
|
|
20240403,130700,68009136,754,754,754,754,0
|
|
20240403,130600,68009136,754,750,754,750,2105
|
|
20240403,130500,66429158,750,750,750,750,0
|
|
20240403,130400,66429158,750,750,750,750,0
|
|
20240403,130300,66429158,750,750,750,750,0
|
|
20240403,130200,66429158,750,750,750,750,0
|
|
20240403,130100,66429158,750,750,750,750,0
|
|
20240403,130000,66429158,750,750,750,750,0
|
|
20240403,125900,66429158,750,750,750,750,0
|
|
20240403,125800,66429158,750,750,750,750,0
|
|
20240403,125700,66429158,750,750,750,750,0
|
|
20240403,125600,66429158,750,750,750,750,0
|
|
20240403,125500,66429158,750,750,750,750,0
|
|
20240403,125400,66429158,750,750,750,750,0
|
|
20240403,125300,66429158,750,750,750,750,0
|
|
20240403,125200,66429158,750,750,750,750,2541
|
|
20240403,125100,64523408,750,750,750,750,0
|
|
20240403,125000,64523408,750,753,753,750,5201
|
|
20240403,124900,60619558,750,750,750,750,0
|
|
20240403,124800,60619558,750,750,750,750,0
|
|
20240403,124700,60619558,750,750,750,750,0
|
|
20240403,124600,60619558,750,750,750,750,0
|
|
20240403,124500,60619558,750,750,750,750,0
|
|
20240403,124400,60619558,750,750,750,750,0
|
|
20240403,124300,60619558,750,750,750,750,0
|
|
20240403,124200,60619558,750,750,750,750,0
|
|
20240403,124100,60619558,750,750,750,750,0
|
|
20240403,124000,60619558,750,750,750,750,0
|
|
20240403,123900,60619558,750,750,750,750,150
|
|
20240403,123800,60507058,750,750,750,750,0
|
|
20240403,123700,60507058,750,750,750,750,10
|
|
20240403,123600,60499558,750,750,750,750,0
|
|
20240403,123500,60499558,750,750,750,750,0
|
|
20240403,123400,60499558,750,750,750,750,500
|
|
20240403,123300,60124558,750,750,750,750,2
|
|
20240403,123200,60123058,750,752,752,750,350
|
|
20240403,123100,59860388,750,750,750,750,0
|
|
20240403,123000,59860388,750,750,750,750,0
|
|
20240403,122900,59860388,750,750,750,750,0
|
|
20240403,122800,59860388,750,750,750,750,0
|
|
20240403,122700,59860388,750,750,750,750,0
|
|
20240403,122600,59860388,750,750,750,750,0
|
|
20240403,122500,59860388,750,750,750,750,0
|
|
20240403,122400,59860388,750,750,750,750,0
|
|
20240403,122300,59860388,750,750,750,750,0
|
|
20240403,122200,59860388,750,750,750,750,50
|
|
20240403,122100,59822888,750,751,751,750,80
|
|
20240403,122000,59762869,750,750,750,750,1065
|
|
20240403,121900,58964119,751,751,751,751,20310
|
|
20240403,121800,43711309,751,751,751,751,0
|
|
20240403,121700,43711309,751,751,751,751,90
|
|
20240403,121600,43643719,752,752,752,752,96
|
|
20240403,121500,43571527,752,752,752,752,0
|
|
20240403,121400,43571527,752,752,752,752,14
|
|
20240403,121300,43560999,753,753,753,753,0
|
|
20240403,121200,43560999,753,753,753,753,0
|
|
20240403,121100,43560999,753,753,753,753,0
|
|
20240403,121000,43560999,753,753,753,753,0
|
|
20240403,120900,43560999,753,753,753,753,0
|
|
20240403,120800,43560999,753,753,753,753,222
|
|
20240403,120700,43393833,754,754,754,754,0
|
|
20240403,120600,43393833,754,754,754,754,9
|
|
20240403,120500,43387047,753,753,753,753,0
|
|
20240403,120400,43387047,753,753,753,753,0
|
|
20240403,120300,43387047,753,753,753,753,0
|
|
20240403,120200,43387047,753,753,753,753,0
|
|
20240403,120100,43387047,753,753,753,753,0
|
|
20240403,120000,43387047,753,753,753,753,10
|
|
20240403,115900,43379517,753,753,753,753,0
|
|
20240403,115800,43379517,753,753,753,753,2150
|
|
20240403,115700,41760567,754,754,754,754,20
|
|
20240403,115600,41745487,754,754,754,754,10
|
|
20240403,115500,41737947,754,754,754,754,0
|
|
20240403,115400,41737947,754,754,754,754,789
|
|
20240403,115300,41143041,754,754,754,754,0
|
|
20240403,115200,41143041,754,754,754,754,16
|
|
20240403,115100,41130977,754,754,754,754,1000
|
|
20240403,115000,40376977,755,755,755,755,0
|
|
20240403,114900,40376977,755,755,755,755,30
|
|
20240403,114800,40354327,755,755,755,755,0
|
|
20240403,114700,40354327,755,755,755,755,0
|
|
20240403,114600,40354327,755,755,755,755,0
|
|
20240403,114500,40354327,755,755,755,755,0
|
|
20240403,114400,40354327,755,755,755,755,50
|
|
20240403,114300,40316577,755,755,755,755,0
|
|
20240403,114200,40316577,755,755,755,755,0
|
|
20240403,114100,40316577,755,755,755,755,0
|
|
20240403,114000,40316577,755,756,756,755,2576
|
|
20240403,113900,38371649,757,757,757,757,4600
|
|
20240403,113800,34889449,756,756,756,756,0
|
|
20240403,113700,34889449,756,756,756,756,0
|
|
20240403,113600,34889449,756,756,756,756,1000
|
|
20240403,113500,34133449,757,757,757,757,0
|
|
20240403,113400,34133449,757,757,757,757,0
|
|
20240403,113300,34133449,757,757,757,757,26
|
|
20240403,113200,34113767,757,757,757,757,0
|
|
20240403,113100,34113767,757,757,757,757,0
|
|
20240403,113000,34113767,757,757,757,757,548
|
|
20240403,112900,33698931,757,757,757,757,188
|
|
20240403,112800,33556615,758,759,759,758,399
|
|
20240403,112700,33254172,759,759,759,759,0
|
|
20240403,112600,33254172,759,759,759,759,0
|
|
20240403,112500,33254172,759,759,759,759,0
|
|
20240403,112400,33254172,759,759,759,759,0
|
|
20240403,112300,33254172,759,759,759,759,0
|
|
20240403,112200,33254172,759,759,759,759,0
|
|
20240403,112100,33254172,759,759,759,759,0
|
|
20240403,112000,33254172,759,759,759,759,0
|
|
20240403,111900,33254172,759,759,759,759,0
|
|
20240403,111800,33254172,759,759,759,759,3
|
|
20240403,111700,33251895,759,759,759,759,0
|
|
20240403,111600,33251895,759,759,759,759,0
|
|
20240403,111500,33251895,759,759,759,759,0
|
|
20240403,111400,33251895,759,759,759,759,3
|
|
20240403,111300,33249618,759,759,759,759,99
|
|
20240403,111200,33174477,758,757,758,757,146
|
|
20240403,111100,33063814,758,758,758,758,0
|
|
20240403,111000,33063814,758,758,758,758,0
|
|
20240403,110900,33063814,758,758,758,758,0
|
|
20240403,110800,33063814,758,758,758,758,0
|
|
20240403,110700,33063814,758,758,758,758,0
|
|
20240403,110600,33063814,758,758,758,758,0
|
|
20240403,110500,33063814,758,758,758,758,0
|
|
20240403,110400,33063814,758,758,758,758,0
|
|
20240403,110300,33063814,758,758,758,758,0
|
|
20240403,110200,33063814,758,758,758,758,0
|
|
20240403,110100,33063814,758,758,758,758,0
|
|
20240403,110000,33063814,758,758,758,758,0
|
|
20240403,105900,33063814,758,758,758,758,0
|
|
20240403,105800,33063814,758,758,758,758,15
|
|
20240403,105700,33052444,755,756,756,755,100
|
|
20240403,105600,32976873,758,758,758,758,3
|
|
20240403,105500,32974599,756,756,756,756,0
|
|
20240403,105400,32974599,756,756,756,756,121
|
|
20240403,105300,32883123,756,756,756,756,648
|
|
20240403,105200,32393235,756,756,756,756,0
|
|
20240403,105100,32393235,756,756,756,756,0
|
|
20240403,105000,32393235,756,756,756,756,0
|
|
20240403,104900,32393235,756,756,756,756,0
|
|
20240403,104800,32393235,756,756,756,756,0
|
|
20240403,104700,32393235,756,756,756,756,0
|
|
20240403,104600,32393235,756,756,756,756,4
|
|
20240403,104500,32390211,759,759,759,759,1
|
|
20240403,104400,32389452,759,759,759,759,0
|
|
20240403,104300,32389452,759,759,759,759,293
|
|
20240403,104200,32167065,759,759,759,759,2
|
|
20240403,104100,32165547,758,758,758,758,72
|
|
20240403,104000,32110971,759,759,759,759,15
|
|
20240403,103900,32099586,758,758,758,758,296
|
|
20240403,103800,31875218,759,759,759,759,29
|
|
20240403,103700,31853207,758,758,758,758,16
|
|
20240403,103600,31841079,758,758,758,758,0
|
|
20240403,103500,31841079,758,758,758,758,15
|
|
20240403,103400,31829709,760,760,760,760,0
|
|
20240403,103300,31829709,760,760,760,760,0
|
|
20240403,103200,31829709,760,760,760,760,0
|
|
20240403,103100,31829709,760,760,760,760,0
|
|
20240403,103000,31829709,760,760,760,760,0
|
|
20240403,102900,31829709,760,760,760,760,0
|
|
20240403,102800,31829709,760,760,760,760,0
|
|
20240403,102700,31829709,760,760,760,760,0
|
|
20240403,102600,31829709,760,760,760,760,7
|
|
20240403,102500,31824389,760,760,760,760,0
|
|
20240403,102400,31824389,760,760,760,760,0
|
|
20240403,102300,31824389,760,760,760,760,0
|
|
20240403,102200,31824389,760,760,760,760,0
|
|
20240403,102100,31824389,760,760,760,760,0
|
|
20240403,102000,31824389,760,760,760,760,0
|
|
20240403,101900,31824389,760,760,760,760,112
|
|
20240403,101800,31739269,760,760,760,760,0
|
|
20240403,101700,31739269,760,760,760,760,0
|
|
20240403,101600,31739269,760,760,760,760,1
|
|
20240403,101500,31738509,760,760,760,760,0
|
|
20240403,101400,31738509,760,760,760,760,6
|
|
20240403,101300,31733949,755,756,756,755,677
|
|
20240403,101200,31222448,757,757,757,757,223
|
|
20240403,101100,31053637,757,757,757,757,0
|
|
20240403,101000,31053637,757,760,760,757,61
|
|
20240403,100900,31007280,760,760,760,760,0
|
|
20240403,100800,31007280,760,760,760,760,0
|
|
20240403,100700,31007280,760,760,760,760,10408
|
|
20240403,100600,23097200,760,760,760,760,0
|
|
20240403,100500,23097200,760,760,760,760,0
|
|
20240403,100400,23097200,760,762,762,760,10515
|
|
20240403,100300,15105798,762,762,762,762,0
|
|
20240403,100200,15105798,762,762,762,762,10
|
|
20240403,100100,15098178,760,760,760,760,4100
|
|
20240403,100000,11982178,762,762,762,762,106
|
|
20240403,095900,11901406,762,762,762,762,0
|
|
20240403,095800,11901406,762,762,762,762,0
|
|
20240403,095700,11901406,762,762,762,762,0
|
|
20240403,095600,11901406,762,762,762,762,2
|
|
20240403,095500,11899882,760,759,760,759,1293
|
|
20240403,095400,10917211,760,760,760,760,0
|
|
20240403,095300,10917211,760,760,760,760,0
|
|
20240403,095200,10917211,760,760,760,760,0
|
|
20240403,095100,10917211,760,760,760,760,5
|
|
20240403,095000,10913411,760,760,760,760,11
|
|
20240403,094900,10905051,760,760,760,760,650
|
|
20240403,094800,10411051,762,762,762,762,0
|
|
20240403,094700,10411051,762,762,762,762,0
|
|
20240403,094600,10411051,762,762,762,762,2
|
|
20240403,094500,10409527,762,762,762,762,9
|
|
20240403,094400,10402669,761,761,761,761,0
|
|
20240403,094300,10402669,761,761,761,761,600
|
|
20240403,094200,9946069,759,759,759,759,200
|
|
20240403,094100,9794269,757,758,758,757,1296
|
|
20240403,094000,8812997,758,758,758,758,0
|
|
20240403,093900,8812997,758,758,758,758,0
|
|
20240403,093800,8812997,758,758,758,758,13
|
|
20240403,093700,8803143,758,758,758,758,5
|
|
20240403,093600,8799353,758,758,758,758,15
|
|
20240403,093500,8787983,758,758,758,758,1
|
|
20240403,093400,8787225,758,758,758,758,3
|
|
20240403,093300,8784951,759,759,759,759,0
|
|
20240403,093200,8784951,759,759,759,759,0
|
|
20240403,093100,8784951,759,759,759,759,0
|
|
20240403,093000,8784951,759,759,759,759,0
|
|
20240403,092900,8784951,759,759,759,759,2
|
|
20240403,092800,8783433,754,754,754,754,0
|
|
20240403,092700,8783433,754,754,754,754,0
|
|
20240403,092600,8783433,754,754,754,754,0
|
|
20240403,092500,8783433,754,754,754,754,300
|
|
20240403,092400,8557233,754,754,754,754,646
|
|
20240403,092300,8070149,754,754,754,754,850
|
|
20240403,092200,7429249,754,754,754,754,0
|
|
20240403,092100,7429249,754,754,754,754,0
|
|
20240403,092000,7429249,754,754,754,754,0
|
|
20240403,091900,7429249,754,754,754,754,0
|
|
20240403,091800,7429249,754,754,754,754,0
|
|
20240403,091700,7429249,754,754,754,754,0
|
|
20240403,091600,7429249,754,754,754,754,2769
|
|
20240403,091500,5341423,754,755,755,754,304
|
|
20240403,091400,5111987,754,754,754,754,0
|
|
20240403,091300,5111987,754,754,754,754,0
|
|
20240403,091200,5111987,754,754,754,754,1911
|
|
20240403,091100,3671093,754,754,754,754,0
|
|
20240403,091000,3671093,754,754,754,754,5
|
|
20240403,090900,3667323,754,754,754,754,300
|
|
20240403,090800,3441123,758,758,758,758,100
|
|
20240403,090700,3365323,758,758,758,758,882
|
|
20240403,090600,2696767,758,758,758,758,0
|
|
20240403,090500,2696767,758,758,758,758,0
|
|
20240403,090400,2696767,758,758,758,758,1169
|
|
20240403,090300,1810665,759,759,759,759,2
|
|
20240403,090200,1809147,759,759,759,759,0
|
|
20240403,090100,1809147,759,760,760,759,201
|
|
20240403,090000,1656587,761,762,762,761,2174
|