606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190300,54777406,785,785,785,785,2455
|
|
20240401,190200,54777406,785,785,785,785,0
|
|
20240401,190100,54777406,785,785,785,785,0
|
|
20240401,190000,54777406,785,785,785,785,0
|
|
20240401,185900,54777406,785,785,785,785,0
|
|
20240401,185800,54777406,785,785,785,785,0
|
|
20240401,185700,54777406,785,785,785,785,0
|
|
20240401,185600,54777406,785,785,785,785,0
|
|
20240401,185500,54777406,785,785,785,785,0
|
|
20240401,185400,54777406,785,785,785,785,0
|
|
20240401,185300,54777406,785,785,785,785,0
|
|
20240401,185200,54777406,785,785,785,785,0
|
|
20240401,185100,54777406,785,785,785,785,0
|
|
20240401,185000,54777406,785,785,785,785,0
|
|
20240401,184900,54777406,785,785,785,785,0
|
|
20240401,184800,54777406,785,785,785,785,0
|
|
20240401,184700,54777406,785,785,785,785,0
|
|
20240401,184600,54777406,785,785,785,785,0
|
|
20240401,184500,54777406,785,785,785,785,0
|
|
20240401,184400,54777406,785,785,785,785,0
|
|
20240401,184300,54777406,785,785,785,785,0
|
|
20240401,184200,54777406,785,785,785,785,0
|
|
20240401,184100,54777406,785,785,785,785,0
|
|
20240401,184000,54777406,785,785,785,785,0
|
|
20240401,183900,54777406,785,785,785,785,0
|
|
20240401,183800,54777406,785,785,785,785,0
|
|
20240401,183700,54777406,785,785,785,785,0
|
|
20240401,183600,54777406,785,785,785,785,0
|
|
20240401,183500,54777406,785,785,785,785,0
|
|
20240401,183400,54777406,785,785,785,785,0
|
|
20240401,183300,54777406,785,785,785,785,2455
|
|
20240401,183200,54777406,785,785,785,785,0
|
|
20240401,183100,54777406,785,785,785,785,0
|
|
20240401,183000,54777406,785,785,785,785,0
|
|
20240401,182900,54777406,785,785,785,785,0
|
|
20240401,182800,54777406,785,785,785,785,0
|
|
20240401,182700,54777406,785,785,785,785,0
|
|
20240401,182600,54777406,785,785,785,785,0
|
|
20240401,182500,54777406,785,785,785,785,0
|
|
20240401,182400,54777406,785,785,785,785,0
|
|
20240401,182300,54777406,785,785,785,785,0
|
|
20240401,182200,54777406,785,785,785,785,0
|
|
20240401,182100,54777406,785,785,785,785,0
|
|
20240401,182000,54777406,785,785,785,785,0
|
|
20240401,181900,54777406,785,785,785,785,0
|
|
20240401,181800,54777406,785,785,785,785,0
|
|
20240401,181700,54777406,785,785,785,785,0
|
|
20240401,181600,54777406,785,785,785,785,0
|
|
20240401,181500,54777406,785,785,785,785,0
|
|
20240401,181400,54777406,785,785,785,785,0
|
|
20240401,181300,54777406,785,785,785,785,0
|
|
20240401,181200,54777406,785,785,785,785,0
|
|
20240401,181100,54777406,785,785,785,785,0
|
|
20240401,181000,54777406,785,785,785,785,0
|
|
20240401,180900,54777406,785,785,785,785,0
|
|
20240401,180800,54777406,785,785,785,785,0
|
|
20240401,180700,54777406,785,785,785,785,0
|
|
20240401,180600,54777406,785,785,785,785,0
|
|
20240401,180500,54777406,785,785,785,785,0
|
|
20240401,180400,54777406,785,785,785,785,0
|
|
20240401,180300,54777406,785,785,785,785,2455
|
|
20240401,180200,54777406,785,785,785,785,0
|
|
20240401,180100,54777406,785,785,785,785,0
|
|
20240401,180000,54777406,785,785,785,785,0
|
|
20240401,175900,54777406,785,785,785,785,0
|
|
20240401,175800,54777406,785,785,785,785,0
|
|
20240401,175700,54777406,785,785,785,785,0
|
|
20240401,175600,54777406,785,785,785,785,0
|
|
20240401,175500,54777406,785,785,785,785,0
|
|
20240401,175400,54777406,785,785,785,785,0
|
|
20240401,175300,54777406,785,785,785,785,0
|
|
20240401,175200,54777406,785,785,785,785,0
|
|
20240401,175100,54777406,785,785,785,785,0
|
|
20240401,175000,54777406,785,785,785,785,0
|
|
20240401,174900,54777406,785,785,785,785,0
|
|
20240401,174800,54777406,785,785,785,785,0
|
|
20240401,174700,54777406,785,785,785,785,0
|
|
20240401,174600,54777406,785,785,785,785,0
|
|
20240401,174500,54777406,785,785,785,785,0
|
|
20240401,174400,54777406,785,785,785,785,0
|
|
20240401,174300,54777406,785,785,785,785,0
|
|
20240401,174200,54777406,785,785,785,785,0
|
|
20240401,174100,54777406,785,785,785,785,0
|
|
20240401,174000,54777406,785,785,785,785,0
|
|
20240401,173900,54777406,785,785,785,785,0
|
|
20240401,173800,54777406,785,785,785,785,0
|
|
20240401,173700,54777406,785,785,785,785,0
|
|
20240401,173600,54777406,785,785,785,785,0
|
|
20240401,173500,54777406,785,785,785,785,0
|
|
20240401,173400,54777406,785,785,785,785,0
|
|
20240401,173300,54777406,785,785,785,785,2455
|
|
20240401,173200,54777406,785,785,785,785,0
|
|
20240401,173100,54777406,785,785,785,785,0
|
|
20240401,173000,54777406,785,785,785,785,0
|
|
20240401,172900,54777406,785,785,785,785,0
|
|
20240401,172800,54777406,785,785,785,785,0
|
|
20240401,172700,54777406,785,785,785,785,0
|
|
20240401,172600,54777406,785,785,785,785,0
|
|
20240401,172500,54777406,785,785,785,785,0
|
|
20240401,172400,54777406,785,785,785,785,0
|
|
20240401,172300,54777406,785,785,785,785,0
|
|
20240401,172200,54777406,785,785,785,785,0
|
|
20240401,172100,54777406,785,785,785,785,0
|
|
20240401,172000,54777406,785,785,785,785,0
|
|
20240401,171900,54777406,785,785,785,785,0
|
|
20240401,171800,54777406,785,785,785,785,0
|
|
20240401,171700,54777406,785,785,785,785,0
|
|
20240401,171600,54777406,785,785,785,785,0
|
|
20240401,171500,54777406,785,785,785,785,0
|
|
20240401,171400,54777406,785,785,785,785,0
|
|
20240401,171300,54777406,785,785,785,785,0
|
|
20240401,171200,54777406,785,785,785,785,0
|
|
20240401,171100,54777406,785,785,785,785,0
|
|
20240401,171000,54777406,785,785,785,785,0
|
|
20240401,170900,54777406,785,785,785,785,0
|
|
20240401,170800,54777406,785,785,785,785,0
|
|
20240401,170700,54777406,785,785,785,785,0
|
|
20240401,170600,54777406,785,785,785,785,0
|
|
20240401,170500,54777406,785,785,785,785,0
|
|
20240401,170400,54777406,785,785,785,785,0
|
|
20240401,170300,54777406,785,785,785,785,2455
|
|
20240401,170200,54777406,785,785,785,785,0
|
|
20240401,170100,54777406,785,785,785,785,0
|
|
20240401,170000,54777406,785,785,785,785,0
|
|
20240401,165900,54777406,785,785,785,785,0
|
|
20240401,165800,54777406,785,785,785,785,0
|
|
20240401,165700,54777406,785,785,785,785,0
|
|
20240401,165600,54777406,785,785,785,785,0
|
|
20240401,165500,54777406,785,785,785,785,0
|
|
20240401,165400,54777406,785,785,785,785,0
|
|
20240401,165300,54777406,785,785,785,785,0
|
|
20240401,165200,54777406,785,785,785,785,0
|
|
20240401,165100,54777406,785,785,785,785,0
|
|
20240401,165000,54777406,785,785,785,785,0
|
|
20240401,164900,54777406,785,785,785,785,0
|
|
20240401,164800,54777406,785,785,785,785,0
|
|
20240401,164700,54777406,785,785,785,785,0
|
|
20240401,164600,54777406,785,785,785,785,0
|
|
20240401,164500,54777406,785,785,785,785,0
|
|
20240401,164400,54777406,785,785,785,785,0
|
|
20240401,164300,54777406,785,785,785,785,0
|
|
20240401,164200,54777406,785,785,785,785,0
|
|
20240401,164100,54777406,785,785,785,785,0
|
|
20240401,164000,54777406,785,785,785,785,0
|
|
20240401,163900,54777406,785,785,785,785,0
|
|
20240401,163800,54777406,785,785,785,785,0
|
|
20240401,163700,54777406,785,785,785,785,0
|
|
20240401,163600,54777406,785,785,785,785,0
|
|
20240401,163500,54777406,785,785,785,785,0
|
|
20240401,163400,54777406,785,785,785,785,0
|
|
20240401,163300,54777406,785,785,785,785,2455
|
|
20240401,163200,54777406,785,785,785,785,0
|
|
20240401,163100,54777406,785,785,785,785,0
|
|
20240401,163000,54777406,785,785,785,785,0
|
|
20240401,162900,54777406,785,785,785,785,0
|
|
20240401,162800,54777406,785,785,785,785,0
|
|
20240401,162700,54777406,785,785,785,785,0
|
|
20240401,162600,54777406,785,785,785,785,0
|
|
20240401,162500,54777406,785,785,785,785,0
|
|
20240401,162400,54777406,785,785,785,785,0
|
|
20240401,162300,54777406,785,785,785,785,0
|
|
20240401,162200,54777406,785,785,785,785,0
|
|
20240401,162100,54777406,785,785,785,785,0
|
|
20240401,162000,54777406,785,785,785,785,0
|
|
20240401,161900,54777406,785,785,785,785,0
|
|
20240401,161800,54777406,785,785,785,785,0
|
|
20240401,161700,54777406,785,785,785,785,0
|
|
20240401,161600,54777406,785,785,785,785,0
|
|
20240401,161500,54777406,785,785,785,785,0
|
|
20240401,161400,54777406,785,785,785,785,0
|
|
20240401,161300,54777406,785,785,785,785,0
|
|
20240401,161200,54777406,785,785,785,785,0
|
|
20240401,161100,54777406,785,785,785,785,0
|
|
20240401,161000,54777406,785,785,785,785,0
|
|
20240401,160900,54777406,785,785,785,785,0
|
|
20240401,160800,54777406,785,785,785,785,0
|
|
20240401,160700,54777406,785,785,785,785,0
|
|
20240401,160600,54777406,785,785,785,785,0
|
|
20240401,160500,54777406,785,785,785,785,0
|
|
20240401,160400,54777406,785,785,785,785,0
|
|
20240401,160300,54777406,785,785,785,785,2455
|
|
20240401,160200,54777406,785,785,785,785,0
|
|
20240401,160100,54777406,785,785,785,785,0
|
|
20240401,160000,54777406,785,785,785,785,0
|
|
20240401,155900,54777406,785,785,785,785,0
|
|
20240401,155800,54777406,785,785,785,785,0
|
|
20240401,155700,54777406,785,785,785,785,0
|
|
20240401,155600,54777406,785,785,785,785,0
|
|
20240401,155500,54777406,785,785,785,785,0
|
|
20240401,155400,54777406,785,785,785,785,0
|
|
20240401,155300,54777406,785,785,785,785,0
|
|
20240401,155200,54777406,785,785,785,785,0
|
|
20240401,155100,54777406,785,785,785,785,0
|
|
20240401,155000,54777406,785,785,785,785,0
|
|
20240401,154900,54777406,785,785,785,785,0
|
|
20240401,154800,54777406,785,785,785,785,0
|
|
20240401,154700,54777406,785,785,785,785,0
|
|
20240401,154600,54777406,785,785,785,785,0
|
|
20240401,154500,54777406,785,785,785,785,0
|
|
20240401,154400,54777406,785,785,785,785,0
|
|
20240401,154300,54777406,785,785,785,785,0
|
|
20240401,154200,54777406,785,785,785,785,0
|
|
20240401,154100,54777406,785,785,785,785,0
|
|
20240401,154000,54777406,785,785,785,785,0
|
|
20240401,153900,54777406,785,785,785,785,0
|
|
20240401,153800,54777406,785,785,785,785,0
|
|
20240401,153700,54777406,785,785,785,785,0
|
|
20240401,153600,54777406,785,785,785,785,0
|
|
20240401,153500,54777406,785,785,785,785,0
|
|
20240401,153400,54777406,785,785,785,785,0
|
|
20240401,153300,54777406,785,785,785,785,2455
|
|
20240401,153200,54777406,785,785,785,785,0
|
|
20240401,153100,54777406,785,785,785,785,0
|
|
20240401,153000,54777406,785,785,785,785,2455
|
|
20240401,152900,52850231,786,786,786,786,0
|
|
20240401,152800,52850231,786,786,786,786,0
|
|
20240401,152700,52850231,786,786,786,786,0
|
|
20240401,152600,52850231,786,786,786,786,0
|
|
20240401,152500,52850231,786,786,786,786,0
|
|
20240401,152400,52850231,786,786,786,786,0
|
|
20240401,152300,52850231,786,786,786,786,0
|
|
20240401,152200,52850231,786,786,786,786,0
|
|
20240401,152100,52850231,786,786,786,786,0
|
|
20240401,152000,52850231,786,786,786,786,0
|
|
20240401,151900,52850231,786,786,786,786,142
|
|
20240401,151800,52738619,787,787,787,787,304
|
|
20240401,151700,52499371,787,787,787,787,0
|
|
20240401,151600,52499371,787,787,787,787,2
|
|
20240401,151500,52497797,787,787,787,787,0
|
|
20240401,151400,52497797,787,786,787,786,501
|
|
20240401,151300,52104010,787,787,787,787,2
|
|
20240401,151200,52102436,787,787,787,786,102
|
|
20240401,151100,52022262,786,786,786,786,0
|
|
20240401,151000,52022262,786,786,786,786,0
|
|
20240401,150900,52022262,786,786,786,786,1000
|
|
20240401,150800,51236262,787,787,787,787,0
|
|
20240401,150700,51236262,787,787,787,787,1
|
|
20240401,150600,51235475,787,787,787,787,0
|
|
20240401,150500,51235475,787,787,787,787,0
|
|
20240401,150400,51235475,787,787,787,787,3
|
|
20240401,150300,51233114,787,787,787,787,0
|
|
20240401,150200,51233114,787,787,787,787,3
|
|
20240401,150100,51230753,786,786,786,786,1000
|
|
20240401,150000,50444753,787,787,787,787,4
|
|
20240401,145900,50441605,787,787,787,787,1
|
|
20240401,145800,50440818,787,787,787,787,0
|
|
20240401,145700,50440818,787,787,787,787,0
|
|
20240401,145600,50440818,787,787,787,787,1
|
|
20240401,145500,50440031,787,787,787,787,0
|
|
20240401,145400,50440031,787,787,787,787,3
|
|
20240401,145300,50437670,787,787,787,787,0
|
|
20240401,145200,50437670,787,787,787,787,3
|
|
20240401,145100,50435309,786,786,786,786,0
|
|
20240401,145000,50435309,786,786,786,786,0
|
|
20240401,144900,50435309,786,786,786,786,0
|
|
20240401,144800,50435309,786,786,786,786,0
|
|
20240401,144700,50435309,786,786,786,786,125
|
|
20240401,144600,50337059,786,787,787,786,27
|
|
20240401,144500,50315825,787,787,787,787,10
|
|
20240401,144400,50307955,787,786,787,786,2
|
|
20240401,144300,50306382,786,786,786,786,0
|
|
20240401,144200,50306382,786,786,786,786,0
|
|
20240401,144100,50306382,786,786,786,786,0
|
|
20240401,144000,50306382,786,786,786,786,0
|
|
20240401,143900,50306382,786,787,787,786,2
|
|
20240401,143800,50304809,787,787,787,787,0
|
|
20240401,143700,50304809,787,787,787,787,1
|
|
20240401,143600,50304022,787,787,787,787,2
|
|
20240401,143500,50302448,787,787,787,787,0
|
|
20240401,143400,50302448,787,787,787,787,3
|
|
20240401,143300,50300087,787,787,787,787,3
|
|
20240401,143200,50297726,787,787,787,787,14
|
|
20240401,143100,50286708,787,787,787,787,0
|
|
20240401,143000,50286708,787,787,787,787,4
|
|
20240401,142900,50283560,787,787,787,787,100
|
|
20240401,142800,50204860,787,787,787,787,20
|
|
20240401,142700,50189120,787,787,787,787,1
|
|
20240401,142600,50188333,787,787,787,787,80
|
|
20240401,142500,50125373,787,787,787,787,40
|
|
20240401,142400,50093893,787,787,787,787,13
|
|
20240401,142300,50083662,787,787,787,787,0
|
|
20240401,142200,50083662,787,787,787,786,3
|
|
20240401,142100,50081302,787,787,787,787,0
|
|
20240401,142000,50081302,787,787,787,787,4
|
|
20240401,141900,50078154,787,787,787,787,1
|
|
20240401,141800,50077367,787,787,787,787,0
|
|
20240401,141700,50077367,787,787,787,787,0
|
|
20240401,141600,50077367,787,787,787,787,3
|
|
20240401,141500,50075006,787,787,787,787,0
|
|
20240401,141400,50075006,787,787,787,787,3
|
|
20240401,141300,50072645,787,787,787,787,0
|
|
20240401,141200,50072645,787,787,787,787,3
|
|
20240401,141100,50070284,787,787,787,787,8
|
|
20240401,141000,50063988,787,787,787,787,5
|
|
20240401,140900,50060053,787,787,787,787,201
|
|
20240401,140800,49901866,787,787,787,787,0
|
|
20240401,140700,49901866,787,787,787,787,1
|
|
20240401,140600,49901079,787,787,787,787,2
|
|
20240401,140500,49899505,787,787,787,787,0
|
|
20240401,140400,49899505,787,787,787,786,21
|
|
20240401,140300,49882995,787,787,787,787,0
|
|
20240401,140200,49882995,787,787,787,787,2
|
|
20240401,140100,49881421,787,787,787,787,0
|
|
20240401,140000,49881421,787,786,787,786,330
|
|
20240401,135900,49621836,787,787,787,787,0
|
|
20240401,135800,49621836,787,787,787,787,0
|
|
20240401,135700,49621836,787,787,787,787,0
|
|
20240401,135600,49621836,787,787,787,787,1
|
|
20240401,135500,49621049,787,787,787,787,0
|
|
20240401,135400,49621049,787,787,787,787,2
|
|
20240401,135300,49619475,787,787,787,787,0
|
|
20240401,135200,49619475,787,787,787,787,3
|
|
20240401,135100,49617114,787,787,787,787,0
|
|
20240401,135000,49617114,787,787,787,787,4
|
|
20240401,134900,49613966,787,787,787,787,0
|
|
20240401,134800,49613966,787,787,787,787,0
|
|
20240401,134700,49613966,787,787,787,787,0
|
|
20240401,134600,49613966,787,787,787,787,2
|
|
20240401,134500,49612392,787,787,787,787,0
|
|
20240401,134400,49612392,787,787,787,787,3
|
|
20240401,134300,49610031,787,787,787,787,0
|
|
20240401,134200,49610031,787,787,787,787,5
|
|
20240401,134100,49606096,787,787,787,787,0
|
|
20240401,134000,49606096,787,787,787,787,5
|
|
20240401,133900,49602161,787,787,787,787,1
|
|
20240401,133800,49601374,787,787,787,787,0
|
|
20240401,133700,49601374,787,787,787,787,1
|
|
20240401,133600,49600587,787,787,787,787,0
|
|
20240401,133500,49600587,787,787,787,787,0
|
|
20240401,133400,49600587,787,787,787,787,1
|
|
20240401,133300,49599800,786,786,786,786,822
|
|
20240401,133200,48953708,787,787,787,787,3
|
|
20240401,133100,48951347,787,787,787,787,0
|
|
20240401,133000,48951347,787,787,787,787,373
|
|
20240401,132900,48657796,787,787,787,787,0
|
|
20240401,132800,48657796,787,787,787,787,0
|
|
20240401,132700,48657796,787,787,787,787,2
|
|
20240401,132600,48656222,787,787,787,787,1
|
|
20240401,132500,48655435,787,787,787,787,0
|
|
20240401,132400,48655435,787,787,787,787,4
|
|
20240401,132300,48652287,787,787,787,787,0
|
|
20240401,132200,48652287,787,786,787,786,198
|
|
20240401,132100,48496655,786,786,786,786,2806
|
|
20240401,132000,46291139,786,787,787,786,107
|
|
20240401,131900,46206932,787,787,787,787,3
|
|
20240401,131800,46204571,787,787,787,787,0
|
|
20240401,131700,46204571,787,787,787,787,2
|
|
20240401,131600,46202997,788,788,788,788,15
|
|
20240401,131500,46191177,788,788,788,788,0
|
|
20240401,131400,46191177,788,788,788,788,2
|
|
20240401,131300,46189601,788,788,788,788,0
|
|
20240401,131200,46189601,788,788,788,788,2
|
|
20240401,131100,46188025,788,788,788,788,0
|
|
20240401,131000,46188025,788,788,788,788,4
|
|
20240401,130900,46184873,788,788,788,788,5
|
|
20240401,130800,46180933,788,788,788,788,0
|
|
20240401,130700,46180933,788,788,788,788,0
|
|
20240401,130600,46180933,788,788,788,788,1
|
|
20240401,130500,46180145,788,788,788,788,0
|
|
20240401,130400,46180145,788,788,788,788,5
|
|
20240401,130300,46176205,788,788,788,788,0
|
|
20240401,130200,46176205,788,788,788,788,2
|
|
20240401,130100,46174629,788,788,788,788,0
|
|
20240401,130000,46174629,788,788,788,788,5
|
|
20240401,125900,46170689,788,788,788,788,101
|
|
20240401,125800,46091101,788,788,788,788,0
|
|
20240401,125700,46091101,788,788,788,788,0
|
|
20240401,125600,46091101,788,788,788,788,1
|
|
20240401,125500,46090313,788,788,788,788,0
|
|
20240401,125400,46090313,788,788,788,788,1611
|
|
20240401,125300,44820845,788,788,788,788,0
|
|
20240401,125200,44820845,788,788,788,788,4
|
|
20240401,125100,44817693,788,788,788,788,0
|
|
20240401,125000,44817693,788,788,788,788,5
|
|
20240401,124900,44813753,788,788,788,788,1
|
|
20240401,124800,44812965,788,788,788,788,13
|
|
20240401,124700,44802721,788,788,788,788,2
|
|
20240401,124600,44801145,788,788,788,788,2
|
|
20240401,124500,44799569,787,787,787,787,8403
|
|
20240401,124400,38186408,787,787,787,787,2
|
|
20240401,124300,38184834,787,787,787,787,0
|
|
20240401,124200,38184834,787,787,787,787,2
|
|
20240401,124100,38183260,784,784,784,784,966
|
|
20240401,124000,37425916,784,787,787,784,230
|
|
20240401,123900,37245584,787,787,787,787,1
|
|
20240401,123800,37244797,784,784,784,784,0
|
|
20240401,123700,37244797,784,787,787,784,3100
|
|
20240401,123600,34812898,787,787,787,787,1
|
|
20240401,123500,34812111,787,787,787,787,0
|
|
20240401,123400,34812111,787,787,787,787,2
|
|
20240401,123300,34810537,787,787,787,787,0
|
|
20240401,123200,34810537,787,787,787,787,1
|
|
20240401,123100,34809750,787,787,787,787,0
|
|
20240401,123000,34809750,787,787,787,787,5
|
|
20240401,122900,34805815,787,787,787,787,0
|
|
20240401,122800,34805815,787,787,787,787,0
|
|
20240401,122700,34805815,787,787,787,787,1
|
|
20240401,122600,34805028,787,787,787,787,1
|
|
20240401,122500,34804241,787,787,787,787,0
|
|
20240401,122400,34804241,787,787,787,787,3
|
|
20240401,122300,34801880,787,787,787,787,0
|
|
20240401,122200,34801880,787,787,787,787,3
|
|
20240401,122100,34799519,787,787,787,787,0
|
|
20240401,122000,34799519,787,787,787,787,8
|
|
20240401,121900,34793223,787,787,787,787,0
|
|
20240401,121800,34793223,787,787,787,787,0
|
|
20240401,121700,34793223,787,787,787,787,0
|
|
20240401,121600,34793223,787,787,787,787,3
|
|
20240401,121500,34790862,787,787,787,787,0
|
|
20240401,121400,34790862,787,787,787,787,3
|
|
20240401,121300,34788501,787,787,787,787,0
|
|
20240401,121200,34788501,787,787,787,787,3
|
|
20240401,121100,34786140,787,787,787,787,0
|
|
20240401,121000,34786140,787,787,787,787,5
|
|
20240401,120900,34782205,787,787,787,787,12
|
|
20240401,120800,34772761,785,786,786,785,792
|
|
20240401,120700,34150509,787,787,787,787,1
|
|
20240401,120600,34149722,787,787,787,787,0
|
|
20240401,120500,34149722,787,787,787,787,0
|
|
20240401,120400,34149722,787,787,787,787,1
|
|
20240401,120300,34148935,786,786,786,786,81
|
|
20240401,120200,34085269,786,786,786,786,3
|
|
20240401,120100,34082911,785,785,785,785,0
|
|
20240401,120000,34082911,785,785,785,785,0
|
|
20240401,115900,34082911,785,785,785,785,201
|
|
20240401,115800,33925126,785,785,785,785,0
|
|
20240401,115700,33925126,785,785,785,785,10
|
|
20240401,115600,33917276,786,786,786,786,1
|
|
20240401,115500,33916490,786,786,786,786,0
|
|
20240401,115400,33916490,786,785,786,785,4
|
|
20240401,115300,33913348,785,785,785,785,16
|
|
20240401,115200,33900788,786,786,786,786,3
|
|
20240401,115100,33898430,786,786,786,786,0
|
|
20240401,115000,33898430,786,786,786,786,5
|
|
20240401,114900,33894500,786,786,786,786,0
|
|
20240401,114800,33894500,786,786,786,786,0
|
|
20240401,114700,33894500,786,786,786,786,1
|
|
20240401,114600,33893714,786,786,786,786,1
|
|
20240401,114500,33892928,786,786,786,786,0
|
|
20240401,114400,33892928,786,786,786,786,3
|
|
20240401,114300,33890570,786,786,786,786,0
|
|
20240401,114200,33890570,786,786,786,786,0
|
|
20240401,114100,33890570,786,786,786,786,70
|
|
20240401,114000,33835550,786,786,786,786,5
|
|
20240401,113900,33831620,786,786,786,786,1
|
|
20240401,113800,33830834,786,786,786,786,0
|
|
20240401,113700,33830834,786,786,786,786,75
|
|
20240401,113600,33771884,786,786,786,786,1
|
|
20240401,113500,33771098,786,786,786,786,1
|
|
20240401,113400,33770312,786,786,786,786,373
|
|
20240401,113300,33477134,787,787,787,787,0
|
|
20240401,113200,33477134,787,787,787,787,5
|
|
20240401,113100,33473199,786,786,786,786,1001
|
|
20240401,113000,32686413,786,786,786,786,100
|
|
20240401,112900,32607813,786,786,786,786,0
|
|
20240401,112800,32607813,786,786,786,786,0
|
|
20240401,112700,32607813,786,786,786,786,1
|
|
20240401,112600,32607027,786,786,786,786,1
|
|
20240401,112500,32606241,787,787,787,787,0
|
|
20240401,112400,32606241,787,787,787,787,3
|
|
20240401,112300,32603880,787,787,787,787,0
|
|
20240401,112200,32603880,787,786,787,786,3
|
|
20240401,112100,32601521,786,786,786,786,0
|
|
20240401,112000,32601521,786,786,786,786,4
|
|
20240401,111900,32598377,786,786,786,786,1
|
|
20240401,111800,32597591,786,786,786,786,0
|
|
20240401,111700,32597591,786,786,786,786,0
|
|
20240401,111600,32597591,786,784,786,784,2502
|
|
20240401,111500,30636019,784,784,784,784,1
|
|
20240401,111400,30635235,786,786,786,786,3
|
|
20240401,111300,30632877,786,786,786,786,0
|
|
20240401,111200,30632877,786,786,786,786,1
|
|
20240401,111100,30632091,786,785,786,785,3
|
|
20240401,111000,30629734,786,786,786,786,2
|
|
20240401,110900,30628162,786,786,786,786,40
|
|
20240401,110800,30596722,785,785,785,785,0
|
|
20240401,110700,30596722,785,785,785,785,0
|
|
20240401,110600,30596722,785,785,785,785,0
|
|
20240401,110500,30596722,785,785,785,785,0
|
|
20240401,110400,30596722,785,785,785,785,0
|
|
20240401,110300,30596722,785,785,785,785,0
|
|
20240401,110200,30596722,785,785,785,785,500
|
|
20240401,110100,30204222,787,787,787,787,4
|
|
20240401,110000,30201074,785,785,785,785,100
|
|
20240401,105900,30122574,785,785,785,785,0
|
|
20240401,105800,30122574,785,785,785,785,0
|
|
20240401,105700,30122574,785,785,785,785,0
|
|
20240401,105600,30122574,785,785,785,785,200
|
|
20240401,105500,29965574,785,785,785,785,0
|
|
20240401,105400,29965574,785,785,785,785,49
|
|
20240401,105300,29927109,785,785,785,785,446
|
|
20240401,105200,29576999,787,787,787,787,636
|
|
20240401,105100,29076467,785,785,785,785,0
|
|
20240401,105000,29076467,785,785,785,785,0
|
|
20240401,104900,29076467,785,785,785,785,0
|
|
20240401,104800,29076467,785,785,785,785,0
|
|
20240401,104700,29076467,785,785,785,785,343
|
|
20240401,104600,28807212,787,787,787,787,1427
|
|
20240401,104500,27684163,787,787,787,787,2
|
|
20240401,104400,27682589,786,786,786,786,0
|
|
20240401,104300,27682589,786,786,786,786,0
|
|
20240401,104200,27682589,786,786,786,786,0
|
|
20240401,104100,27682589,786,786,786,786,0
|
|
20240401,104000,27682589,786,786,786,786,1957
|
|
20240401,103900,26144387,785,785,785,785,566
|
|
20240401,103800,25700077,786,786,786,786,0
|
|
20240401,103700,25700077,786,786,786,786,0
|
|
20240401,103600,25700077,786,785,786,785,44
|
|
20240401,103500,25665536,785,785,785,785,2800
|
|
20240401,103400,23467536,784,784,784,784,2788
|
|
20240401,103300,21281744,785,785,785,785,2641
|
|
20240401,103200,19208559,786,786,786,786,0
|
|
20240401,103100,19208559,786,786,786,786,1
|
|
20240401,103000,19207773,786,786,786,786,92
|
|
20240401,102900,19135461,786,786,786,786,0
|
|
20240401,102800,19135461,786,786,786,786,0
|
|
20240401,102700,19135461,786,786,786,786,0
|
|
20240401,102600,19135461,786,786,786,786,74
|
|
20240401,102500,19077297,786,786,786,786,0
|
|
20240401,102400,19077297,786,786,786,786,41
|
|
20240401,102300,19045071,786,786,786,786,0
|
|
20240401,102200,19045071,786,786,786,786,0
|
|
20240401,102100,19045071,786,786,786,786,1
|
|
20240401,102000,19044285,787,787,787,787,0
|
|
20240401,101900,19044285,787,787,787,787,1
|
|
20240401,101800,19043498,787,787,787,787,0
|
|
20240401,101700,19043498,787,787,787,787,0
|
|
20240401,101600,19043498,787,787,787,787,0
|
|
20240401,101500,19043498,787,787,787,787,0
|
|
20240401,101400,19043498,787,787,787,787,0
|
|
20240401,101300,19043498,787,787,787,787,0
|
|
20240401,101200,19043498,787,787,787,787,0
|
|
20240401,101100,19043498,787,787,787,787,11
|
|
20240401,101000,19034841,787,787,787,787,0
|
|
20240401,100900,19034841,787,787,787,787,100
|
|
20240401,100800,18956141,787,787,787,787,1
|
|
20240401,100700,18955354,787,787,787,787,1
|
|
20240401,100600,18954567,787,787,787,787,0
|
|
20240401,100500,18954567,787,787,787,787,10
|
|
20240401,100400,18946697,787,787,787,787,5
|
|
20240401,100300,18942762,787,787,787,784,7
|
|
20240401,100200,18937265,784,784,784,784,3099
|
|
20240401,100100,16507649,784,786,786,784,10000
|
|
20240401,100000,8657959,787,787,787,787,0
|
|
20240401,095900,8657959,787,787,787,787,0
|
|
20240401,095800,8657959,787,787,787,787,0
|
|
20240401,095700,8657959,787,787,787,787,106
|
|
20240401,095600,8574537,787,787,787,787,162
|
|
20240401,095500,8447043,787,787,787,787,307
|
|
20240401,095400,8205434,787,787,787,787,4
|
|
20240401,095300,8202286,787,787,787,787,0
|
|
20240401,095200,8202286,787,787,787,787,10
|
|
20240401,095100,8194416,787,787,787,787,1
|
|
20240401,095000,8193629,787,787,787,787,2
|
|
20240401,094900,8192055,787,787,787,787,100
|
|
20240401,094800,8113355,787,787,787,787,101
|
|
20240401,094700,8033868,787,787,787,787,11
|
|
20240401,094600,8025211,787,787,787,787,16
|
|
20240401,094500,8012619,787,787,787,787,18
|
|
20240401,094400,7998453,787,787,787,787,102
|
|
20240401,094300,7918179,787,787,787,787,0
|
|
20240401,094200,7918179,787,787,787,787,0
|
|
20240401,094100,7918179,787,787,787,787,7
|
|
20240401,094000,7912670,786,786,786,786,484
|
|
20240401,093900,7532246,786,786,786,786,2
|
|
20240401,093800,7530674,786,786,786,786,2
|
|
20240401,093700,7529102,786,786,786,786,13
|
|
20240401,093600,7518884,786,786,786,786,0
|
|
20240401,093500,7518884,786,786,786,786,1
|
|
20240401,093400,7518098,786,786,786,786,111
|
|
20240401,093300,7430852,786,786,786,786,602
|
|
20240401,093200,6957680,786,786,786,786,0
|
|
20240401,093100,6957680,786,786,786,786,0
|
|
20240401,093000,6957680,786,786,786,786,0
|
|
20240401,092900,6957680,786,785,786,785,14
|
|
20240401,092800,6946686,786,786,786,786,168
|
|
20240401,092700,6814638,787,787,787,787,0
|
|
20240401,092600,6814638,787,787,787,787,0
|
|
20240401,092500,6814638,787,787,787,787,0
|
|
20240401,092400,6814638,787,787,787,787,0
|
|
20240401,092300,6814638,787,787,787,787,1
|
|
20240401,092200,6813851,787,787,787,787,0
|
|
20240401,092100,6813851,787,787,787,787,0
|
|
20240401,092000,6813851,787,787,787,787,0
|
|
20240401,091900,6813851,787,787,787,787,0
|
|
20240401,091800,6813851,787,787,787,787,4
|
|
20240401,091700,6810703,786,786,786,786,489
|
|
20240401,091600,6426349,785,785,785,785,0
|
|
20240401,091500,6426349,785,785,785,785,0
|
|
20240401,091400,6426349,785,786,786,785,952
|
|
20240401,091300,5678217,786,786,786,786,188
|
|
20240401,091200,5530449,785,785,785,785,0
|
|
20240401,091100,5530449,785,785,785,785,4273
|
|
20240401,091000,2176144,786,786,786,786,1992
|
|
20240401,090900,610432,787,787,787,787,0
|
|
20240401,090800,610432,787,787,787,787,0
|
|
20240401,090700,610432,787,787,787,787,64
|
|
20240401,090600,560064,784,784,784,784,0
|
|
20240401,090500,560064,784,784,784,784,0
|
|
20240401,090400,560064,784,784,784,784,1
|
|
20240401,090300,559280,784,784,784,784,445
|
|
20240401,090200,210400,787,787,787,787,10
|
|
20240401,090100,202530,785,785,785,785,0
|
|
20240401,090000,202530,785,785,785,785,258
|