606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190300,91401583,788,788,788,788,549
|
|
20240402,190200,91401583,788,788,788,788,0
|
|
20240402,190100,91401583,788,788,788,788,0
|
|
20240402,190000,91401583,788,788,788,788,0
|
|
20240402,185900,91401583,788,788,788,788,0
|
|
20240402,185800,91401583,788,788,788,788,0
|
|
20240402,185700,91401583,788,788,788,788,0
|
|
20240402,185600,91401583,788,788,788,788,0
|
|
20240402,185500,91401583,788,788,788,788,0
|
|
20240402,185400,91401583,788,788,788,788,0
|
|
20240402,185300,91401583,788,788,788,788,0
|
|
20240402,185200,91401583,788,788,788,788,0
|
|
20240402,185100,91401583,788,788,788,788,0
|
|
20240402,185000,91401583,788,788,788,788,0
|
|
20240402,184900,91401583,788,788,788,788,0
|
|
20240402,184800,91401583,788,788,788,788,0
|
|
20240402,184700,91401583,788,788,788,788,0
|
|
20240402,184600,91401583,788,788,788,788,0
|
|
20240402,184500,91401583,788,788,788,788,0
|
|
20240402,184400,91401583,788,788,788,788,0
|
|
20240402,184300,91401583,788,788,788,788,0
|
|
20240402,184200,91401583,788,788,788,788,0
|
|
20240402,184100,91401583,788,788,788,788,0
|
|
20240402,184000,91401583,788,788,788,788,0
|
|
20240402,183900,91401583,788,788,788,788,0
|
|
20240402,183800,91401583,788,788,788,788,0
|
|
20240402,183700,91401583,788,788,788,788,0
|
|
20240402,183600,91401583,788,788,788,788,0
|
|
20240402,183500,91401583,788,788,788,788,0
|
|
20240402,183400,91401583,788,788,788,788,0
|
|
20240402,183300,91401583,788,788,788,788,549
|
|
20240402,183200,91401583,788,788,788,788,0
|
|
20240402,183100,91401583,788,788,788,788,0
|
|
20240402,183000,91401583,788,788,788,788,0
|
|
20240402,182900,91401583,788,788,788,788,0
|
|
20240402,182800,91401583,788,788,788,788,0
|
|
20240402,182700,91401583,788,788,788,788,0
|
|
20240402,182600,91401583,788,788,788,788,0
|
|
20240402,182500,91401583,788,788,788,788,0
|
|
20240402,182400,91401583,788,788,788,788,0
|
|
20240402,182300,91401583,788,788,788,788,0
|
|
20240402,182200,91401583,788,788,788,788,0
|
|
20240402,182100,91401583,788,788,788,788,0
|
|
20240402,182000,91401583,788,788,788,788,0
|
|
20240402,181900,91401583,788,788,788,788,0
|
|
20240402,181800,91401583,788,788,788,788,0
|
|
20240402,181700,91401583,788,788,788,788,0
|
|
20240402,181600,91401583,788,788,788,788,0
|
|
20240402,181500,91401583,788,788,788,788,0
|
|
20240402,181400,91401583,788,788,788,788,0
|
|
20240402,181300,91401583,788,788,788,788,0
|
|
20240402,181200,91401583,788,788,788,788,0
|
|
20240402,181100,91401583,788,788,788,788,0
|
|
20240402,181000,91401583,788,788,788,788,0
|
|
20240402,180900,91401583,788,788,788,788,0
|
|
20240402,180800,91401583,788,788,788,788,0
|
|
20240402,180700,91401583,788,788,788,788,0
|
|
20240402,180600,91401583,788,788,788,788,0
|
|
20240402,180500,91401583,788,788,788,788,0
|
|
20240402,180400,91401583,788,788,788,788,0
|
|
20240402,180300,91401583,788,788,788,788,549
|
|
20240402,180200,91401583,788,788,788,788,0
|
|
20240402,180100,91401583,788,788,788,788,0
|
|
20240402,180000,91401583,788,788,788,788,0
|
|
20240402,175900,91401583,788,788,788,788,0
|
|
20240402,175800,91401583,788,788,788,788,0
|
|
20240402,175700,91401583,788,788,788,788,0
|
|
20240402,175600,91401583,788,788,788,788,0
|
|
20240402,175500,91401583,788,788,788,788,0
|
|
20240402,175400,91401583,788,788,788,788,0
|
|
20240402,175300,91401583,788,788,788,788,0
|
|
20240402,175200,91401583,788,788,788,788,0
|
|
20240402,175100,91401583,788,788,788,788,0
|
|
20240402,175000,91401583,788,788,788,788,0
|
|
20240402,174900,91401583,788,788,788,788,0
|
|
20240402,174800,91401583,788,788,788,788,0
|
|
20240402,174700,91401583,788,788,788,788,0
|
|
20240402,174600,91401583,788,788,788,788,0
|
|
20240402,174500,91401583,788,788,788,788,0
|
|
20240402,174400,91401583,788,788,788,788,0
|
|
20240402,174300,91401583,788,788,788,788,0
|
|
20240402,174200,91401583,788,788,788,788,0
|
|
20240402,174100,91401583,788,788,788,788,0
|
|
20240402,174000,91401583,788,788,788,788,0
|
|
20240402,173900,91401583,788,788,788,788,0
|
|
20240402,173800,91401583,788,788,788,788,0
|
|
20240402,173700,91401583,788,788,788,788,0
|
|
20240402,173600,91401583,788,788,788,788,0
|
|
20240402,173500,91401583,788,788,788,788,0
|
|
20240402,173400,91401583,788,788,788,788,0
|
|
20240402,173300,91401583,788,788,788,788,549
|
|
20240402,173200,91401583,788,788,788,788,0
|
|
20240402,173100,91401583,788,788,788,788,0
|
|
20240402,173000,91401583,788,788,788,788,0
|
|
20240402,172900,91401583,788,788,788,788,0
|
|
20240402,172800,91401583,788,788,788,788,0
|
|
20240402,172700,91401583,788,788,788,788,0
|
|
20240402,172600,91401583,788,788,788,788,0
|
|
20240402,172500,91401583,788,788,788,788,0
|
|
20240402,172400,91401583,788,788,788,788,0
|
|
20240402,172300,91401583,788,788,788,788,0
|
|
20240402,172200,91401583,788,788,788,788,0
|
|
20240402,172100,91401583,788,788,788,788,0
|
|
20240402,172000,91401583,788,788,788,788,0
|
|
20240402,171900,91401583,788,788,788,788,0
|
|
20240402,171800,91401583,788,788,788,788,0
|
|
20240402,171700,91401583,788,788,788,788,0
|
|
20240402,171600,91401583,788,788,788,788,0
|
|
20240402,171500,91401583,788,788,788,788,0
|
|
20240402,171400,91401583,788,788,788,788,0
|
|
20240402,171300,91401583,788,788,788,788,0
|
|
20240402,171200,91401583,788,788,788,788,0
|
|
20240402,171100,91401583,788,788,788,788,0
|
|
20240402,171000,91401583,788,788,788,788,0
|
|
20240402,170900,91401583,788,788,788,788,0
|
|
20240402,170800,91401583,788,788,788,788,0
|
|
20240402,170700,91401583,788,788,788,788,0
|
|
20240402,170600,91401583,788,788,788,788,0
|
|
20240402,170500,91401583,788,788,788,788,0
|
|
20240402,170400,91401583,788,788,788,788,0
|
|
20240402,170300,91401583,788,788,788,788,549
|
|
20240402,170200,91401583,788,788,788,788,0
|
|
20240402,170100,91401583,788,788,788,788,0
|
|
20240402,170000,91401583,788,788,788,788,0
|
|
20240402,165900,91401583,788,788,788,788,0
|
|
20240402,165800,91401583,788,788,788,788,0
|
|
20240402,165700,91401583,788,788,788,788,0
|
|
20240402,165600,91401583,788,788,788,788,0
|
|
20240402,165500,91401583,788,788,788,788,0
|
|
20240402,165400,91401583,788,788,788,788,0
|
|
20240402,165300,91401583,788,788,788,788,0
|
|
20240402,165200,91401583,788,788,788,788,0
|
|
20240402,165100,91401583,788,788,788,788,0
|
|
20240402,165000,91401583,788,788,788,788,0
|
|
20240402,164900,91401583,788,788,788,788,0
|
|
20240402,164800,91401583,788,788,788,788,0
|
|
20240402,164700,91401583,788,788,788,788,0
|
|
20240402,164600,91401583,788,788,788,788,0
|
|
20240402,164500,91401583,788,788,788,788,0
|
|
20240402,164400,91401583,788,788,788,788,0
|
|
20240402,164300,91401583,788,788,788,788,0
|
|
20240402,164200,91401583,788,788,788,788,0
|
|
20240402,164100,91401583,788,788,788,788,0
|
|
20240402,164000,91401583,788,788,788,788,0
|
|
20240402,163900,91401583,788,788,788,788,0
|
|
20240402,163800,91401583,788,788,788,788,0
|
|
20240402,163700,91401583,788,788,788,788,0
|
|
20240402,163600,91401583,788,788,788,788,0
|
|
20240402,163500,91401583,788,788,788,788,0
|
|
20240402,163400,91401583,788,788,788,788,0
|
|
20240402,163300,91401583,788,788,788,788,549
|
|
20240402,163200,91401583,788,788,788,788,0
|
|
20240402,163100,91401583,788,788,788,788,0
|
|
20240402,163000,91401583,788,788,788,788,0
|
|
20240402,162900,91401583,788,788,788,788,0
|
|
20240402,162800,91401583,788,788,788,788,0
|
|
20240402,162700,91401583,788,788,788,788,0
|
|
20240402,162600,91401583,788,788,788,788,0
|
|
20240402,162500,91401583,788,788,788,788,0
|
|
20240402,162400,91401583,788,788,788,788,0
|
|
20240402,162300,91401583,788,788,788,788,0
|
|
20240402,162200,91401583,788,788,788,788,0
|
|
20240402,162100,91401583,788,788,788,788,0
|
|
20240402,162000,91401583,788,788,788,788,0
|
|
20240402,161900,91401583,788,788,788,788,0
|
|
20240402,161800,91401583,788,788,788,788,0
|
|
20240402,161700,91401583,788,788,788,788,0
|
|
20240402,161600,91401583,788,788,788,788,0
|
|
20240402,161500,91401583,788,788,788,788,0
|
|
20240402,161400,91401583,788,788,788,788,0
|
|
20240402,161300,91401583,788,788,788,788,0
|
|
20240402,161200,91401583,788,788,788,788,0
|
|
20240402,161100,91401583,788,788,788,788,0
|
|
20240402,161000,91401583,788,788,788,788,0
|
|
20240402,160900,91401583,788,788,788,788,0
|
|
20240402,160800,91401583,788,788,788,788,0
|
|
20240402,160700,91401583,788,788,788,788,0
|
|
20240402,160600,91401583,788,788,788,788,0
|
|
20240402,160500,91401583,788,788,788,788,0
|
|
20240402,160400,91401583,788,788,788,788,0
|
|
20240402,160300,91401583,788,788,788,788,549
|
|
20240402,160200,91401583,788,788,788,788,0
|
|
20240402,160100,91401583,788,788,788,788,0
|
|
20240402,160000,91401583,788,788,788,788,0
|
|
20240402,155900,91401583,788,788,788,788,0
|
|
20240402,155800,91401583,788,788,788,788,0
|
|
20240402,155700,91401583,788,788,788,788,0
|
|
20240402,155600,91401583,788,788,788,788,0
|
|
20240402,155500,91401583,788,788,788,788,0
|
|
20240402,155400,91401583,788,788,788,788,0
|
|
20240402,155300,91401583,788,788,788,788,0
|
|
20240402,155200,91401583,788,788,788,788,0
|
|
20240402,155100,91401583,788,788,788,788,0
|
|
20240402,155000,91401583,788,788,788,788,0
|
|
20240402,154900,91401583,788,788,788,788,0
|
|
20240402,154800,91401583,788,788,788,788,0
|
|
20240402,154700,91401583,788,788,788,788,0
|
|
20240402,154600,91401583,788,788,788,788,0
|
|
20240402,154500,91401583,788,788,788,788,0
|
|
20240402,154400,91401583,788,788,788,788,0
|
|
20240402,154300,91401583,788,788,788,788,0
|
|
20240402,154200,91401583,788,788,788,788,0
|
|
20240402,154100,91401583,788,788,788,788,0
|
|
20240402,154000,91401583,788,788,788,788,0
|
|
20240402,153900,91401583,788,788,788,788,0
|
|
20240402,153800,91401583,788,788,788,788,0
|
|
20240402,153700,91401583,788,788,788,788,0
|
|
20240402,153600,91401583,788,788,788,788,0
|
|
20240402,153500,91401583,788,788,788,788,0
|
|
20240402,153400,91401583,788,788,788,788,0
|
|
20240402,153300,91401583,788,788,788,788,549
|
|
20240402,153200,91401583,788,788,788,788,0
|
|
20240402,153100,91401583,788,788,788,788,0
|
|
20240402,153000,91401583,788,788,788,788,549
|
|
20240402,152900,90968971,788,788,788,788,0
|
|
20240402,152800,90968971,788,788,788,788,0
|
|
20240402,152700,90968971,788,788,788,788,0
|
|
20240402,152600,90968971,788,788,788,788,0
|
|
20240402,152500,90968971,788,788,788,788,0
|
|
20240402,152400,90968971,788,788,788,788,0
|
|
20240402,152300,90968971,788,788,788,788,0
|
|
20240402,152200,90968971,788,788,788,788,0
|
|
20240402,152100,90968971,788,788,788,788,0
|
|
20240402,152000,90968971,788,788,788,788,0
|
|
20240402,151900,90968971,788,788,788,788,1
|
|
20240402,151800,90968183,787,787,787,787,0
|
|
20240402,151700,90968183,787,787,787,787,0
|
|
20240402,151600,90968183,787,787,787,787,0
|
|
20240402,151500,90968183,787,787,787,787,0
|
|
20240402,151400,90968183,787,787,787,787,23
|
|
20240402,151300,90950082,787,787,787,787,50
|
|
20240402,151200,90910732,787,787,787,787,0
|
|
20240402,151100,90910732,787,787,787,787,0
|
|
20240402,151000,90910732,787,787,787,787,4
|
|
20240402,150900,90907584,787,787,787,787,0
|
|
20240402,150800,90907584,787,787,787,787,2
|
|
20240402,150700,90906010,788,788,788,788,0
|
|
20240402,150600,90906010,788,788,788,788,25
|
|
20240402,150500,90886310,788,788,788,788,0
|
|
20240402,150400,90886310,788,787,788,787,61
|
|
20240402,150300,90838301,787,787,787,787,1267
|
|
20240402,150200,89841172,787,787,787,787,0
|
|
20240402,150100,89841172,787,787,787,787,0
|
|
20240402,150000,89841172,787,787,787,787,0
|
|
20240402,145900,89841172,787,787,787,787,0
|
|
20240402,145800,89841172,787,787,787,787,300
|
|
20240402,145700,89605072,787,787,787,787,500
|
|
20240402,145600,89211572,786,786,786,786,1754
|
|
20240402,145500,87832928,786,786,786,786,480
|
|
20240402,145400,87455648,786,786,786,786,0
|
|
20240402,145300,87455648,786,786,786,786,0
|
|
20240402,145200,87455648,786,786,786,786,10
|
|
20240402,145100,87447788,786,786,786,786,0
|
|
20240402,145000,87447788,786,786,786,786,0
|
|
20240402,144900,87447788,786,786,786,786,0
|
|
20240402,144800,87447788,786,786,786,786,0
|
|
20240402,144700,87447788,786,786,786,786,0
|
|
20240402,144600,87447788,786,786,786,786,1
|
|
20240402,144500,87447002,786,786,786,786,0
|
|
20240402,144400,87447002,786,786,786,786,0
|
|
20240402,144300,87447002,786,786,786,786,2
|
|
20240402,144200,87445430,785,785,785,785,0
|
|
20240402,144100,87445430,785,785,785,785,0
|
|
20240402,144000,87445430,785,785,785,785,0
|
|
20240402,143900,87445430,785,785,785,785,0
|
|
20240402,143800,87445430,785,785,785,785,0
|
|
20240402,143700,87445430,785,785,785,785,1
|
|
20240402,143600,87444645,785,785,785,785,0
|
|
20240402,143500,87444645,785,785,785,785,0
|
|
20240402,143400,87444645,785,785,785,785,0
|
|
20240402,143300,87444645,785,785,785,785,0
|
|
20240402,143200,87444645,785,785,785,785,0
|
|
20240402,143100,87444645,785,785,785,785,0
|
|
20240402,143000,87444645,785,785,785,785,1000
|
|
20240402,142900,86659645,786,786,786,786,0
|
|
20240402,142800,86659645,786,786,786,786,0
|
|
20240402,142700,86659645,786,786,786,786,10
|
|
20240402,142600,86651785,786,786,786,786,0
|
|
20240402,142500,86651785,786,786,786,786,200
|
|
20240402,142400,86494585,786,786,786,786,0
|
|
20240402,142300,86494585,786,786,786,786,0
|
|
20240402,142200,86494585,786,786,786,786,24
|
|
20240402,142100,86475721,785,785,785,785,0
|
|
20240402,142000,86475721,785,785,785,785,266
|
|
20240402,141900,86266911,786,786,786,786,0
|
|
20240402,141800,86266911,786,786,786,786,480
|
|
20240402,141700,85889631,785,785,785,785,0
|
|
20240402,141600,85889631,785,785,785,785,0
|
|
20240402,141500,85889631,785,785,785,785,0
|
|
20240402,141400,85889631,785,785,785,785,0
|
|
20240402,141300,85889631,785,785,785,785,0
|
|
20240402,141200,85889631,785,785,785,785,1
|
|
20240402,141100,85888846,786,786,786,786,0
|
|
20240402,141000,85888846,786,786,786,786,0
|
|
20240402,140900,85888846,786,786,786,786,10
|
|
20240402,140800,85880986,786,786,786,786,270
|
|
20240402,140700,85668766,786,786,786,786,0
|
|
20240402,140600,85668766,786,786,786,786,170
|
|
20240402,140500,85535146,786,786,786,786,10
|
|
20240402,140400,85527286,786,786,786,786,0
|
|
20240402,140300,85527286,786,786,786,786,0
|
|
20240402,140200,85527286,786,786,786,786,0
|
|
20240402,140100,85527286,786,786,786,786,13
|
|
20240402,140000,85517068,787,787,787,787,0
|
|
20240402,135900,85517068,787,787,787,787,1
|
|
20240402,135800,85516281,786,786,786,786,42
|
|
20240402,135700,85483269,787,787,787,787,0
|
|
20240402,135600,85483269,787,787,787,787,55
|
|
20240402,135500,85439984,787,787,787,787,45
|
|
20240402,135400,85404569,787,787,787,787,0
|
|
20240402,135300,85404569,787,787,787,787,0
|
|
20240402,135200,85404569,787,787,787,787,0
|
|
20240402,135100,85404569,787,787,787,787,0
|
|
20240402,135000,85404569,787,787,787,787,0
|
|
20240402,134900,85404569,787,787,787,787,0
|
|
20240402,134800,85404569,787,787,787,787,0
|
|
20240402,134700,85404569,787,787,787,787,587
|
|
20240402,134600,84942600,787,787,787,787,0
|
|
20240402,134500,84942600,787,787,787,787,100
|
|
20240402,134400,84863900,787,787,787,787,0
|
|
20240402,134300,84863900,787,787,787,787,10
|
|
20240402,134200,84856030,787,787,787,787,11
|
|
20240402,134100,84847373,787,787,787,787,480
|
|
20240402,134000,84469613,787,787,787,787,0
|
|
20240402,133900,84469613,787,787,787,787,100
|
|
20240402,133800,84390913,787,787,787,787,11
|
|
20240402,133700,84382256,787,787,787,787,0
|
|
20240402,133600,84382256,787,787,787,787,0
|
|
20240402,133500,84382256,787,787,787,787,0
|
|
20240402,133400,84382256,787,787,787,787,0
|
|
20240402,133300,84382256,787,787,787,787,0
|
|
20240402,133200,84382256,787,787,787,787,0
|
|
20240402,133100,84382256,787,787,787,787,1
|
|
20240402,133000,84381469,787,787,787,787,0
|
|
20240402,132900,84381469,787,787,787,787,0
|
|
20240402,132800,84381469,787,787,787,787,251
|
|
20240402,132700,84183932,786,786,786,786,0
|
|
20240402,132600,84183932,786,786,786,786,1
|
|
20240402,132500,84183146,786,786,786,786,446
|
|
20240402,132400,83832590,786,786,786,786,159
|
|
20240402,132300,83707616,786,786,786,786,0
|
|
20240402,132200,83707616,786,786,786,786,0
|
|
20240402,132100,83707616,786,786,786,786,1
|
|
20240402,132000,83706830,787,787,787,787,1
|
|
20240402,131900,83706043,787,787,787,787,0
|
|
20240402,131800,83706043,787,787,787,787,0
|
|
20240402,131700,83706043,787,787,787,787,0
|
|
20240402,131600,83706043,787,787,787,787,0
|
|
20240402,131500,83706043,787,787,787,787,0
|
|
20240402,131400,83706043,787,787,787,787,0
|
|
20240402,131300,83706043,787,787,787,787,0
|
|
20240402,131200,83706043,787,787,787,787,1
|
|
20240402,131100,83705256,787,787,787,787,1
|
|
20240402,131000,83704469,787,787,787,787,1
|
|
20240402,130900,83703682,787,787,787,787,602
|
|
20240402,130800,83229908,787,787,787,787,129
|
|
20240402,130700,83128385,787,787,787,787,0
|
|
20240402,130600,83128385,787,787,787,787,10
|
|
20240402,130500,83120515,787,787,787,787,0
|
|
20240402,130400,83120515,787,787,787,787,680
|
|
20240402,130300,82585355,787,786,787,786,527
|
|
20240402,130200,82170646,786,785,786,785,2
|
|
20240402,130100,82169075,786,786,786,786,0
|
|
20240402,130000,82169075,786,786,786,786,0
|
|
20240402,125900,82169075,786,786,786,786,200
|
|
20240402,125800,82011875,786,786,786,786,0
|
|
20240402,125700,82011875,786,786,786,786,1000
|
|
20240402,125600,81225875,786,786,786,786,0
|
|
20240402,125500,81225875,786,786,786,786,14
|
|
20240402,125400,81214871,786,786,786,786,10
|
|
20240402,125300,81207011,786,786,786,786,0
|
|
20240402,125200,81207011,786,786,786,786,0
|
|
20240402,125100,81207011,786,786,786,786,0
|
|
20240402,125000,81207011,786,786,786,786,0
|
|
20240402,124900,81207011,786,786,786,786,0
|
|
20240402,124800,81207011,786,786,786,786,146
|
|
20240402,124700,81092255,787,787,787,787,0
|
|
20240402,124600,81092255,787,787,787,787,0
|
|
20240402,124500,81092255,787,787,787,787,0
|
|
20240402,124400,81092255,787,787,787,787,0
|
|
20240402,124300,81092255,787,787,787,787,22
|
|
20240402,124200,81074941,787,787,787,787,1
|
|
20240402,124100,81074154,787,787,787,787,39
|
|
20240402,124000,81043461,787,787,787,787,0
|
|
20240402,123900,81043461,787,787,787,787,1
|
|
20240402,123800,81042674,787,787,787,787,0
|
|
20240402,123700,81042674,787,787,787,787,0
|
|
20240402,123600,81042674,787,787,787,787,0
|
|
20240402,123500,81042674,787,787,787,787,0
|
|
20240402,123400,81042674,787,787,787,787,103
|
|
20240402,123300,80961613,787,787,787,787,1
|
|
20240402,123200,80960826,787,787,787,787,0
|
|
20240402,123100,80960826,787,787,787,787,0
|
|
20240402,123000,80960826,787,787,787,787,0
|
|
20240402,122900,80960826,787,787,787,787,0
|
|
20240402,122800,80960826,787,787,787,787,0
|
|
20240402,122700,80960826,787,787,787,787,480
|
|
20240402,122600,80583066,785,785,785,785,30
|
|
20240402,122500,80559516,785,785,785,785,0
|
|
20240402,122400,80559516,785,785,785,785,0
|
|
20240402,122300,80559516,785,785,785,785,282
|
|
20240402,122200,80338146,785,785,785,785,149
|
|
20240402,122100,80221181,785,785,785,785,7008
|
|
20240402,122000,74719901,784,784,784,784,0
|
|
20240402,121900,74719901,784,784,784,784,0
|
|
20240402,121800,74719901,784,784,784,784,0
|
|
20240402,121700,74719901,784,784,784,784,0
|
|
20240402,121600,74719901,784,786,786,784,9610
|
|
20240402,121500,67181953,787,787,787,787,1
|
|
20240402,121400,67181166,787,787,787,787,0
|
|
20240402,121300,67181166,787,787,787,787,0
|
|
20240402,121200,67181166,787,787,787,787,50
|
|
20240402,121100,67141816,787,787,787,787,394
|
|
20240402,121000,66831738,787,787,787,787,0
|
|
20240402,120900,66831738,787,787,787,787,25
|
|
20240402,120800,66812063,787,787,787,787,1
|
|
20240402,120700,66811276,787,787,787,787,0
|
|
20240402,120600,66811276,787,787,787,787,0
|
|
20240402,120500,66811276,787,787,787,787,0
|
|
20240402,120400,66811276,787,787,787,787,0
|
|
20240402,120300,66811276,787,787,787,787,0
|
|
20240402,120200,66811276,787,787,787,787,1
|
|
20240402,120100,66810489,787,787,787,787,0
|
|
20240402,120000,66810489,787,787,787,787,0
|
|
20240402,115900,66810489,787,787,787,787,0
|
|
20240402,115800,66810489,787,787,787,787,0
|
|
20240402,115700,66810489,787,787,787,787,0
|
|
20240402,115600,66810489,787,788,788,787,7
|
|
20240402,115500,66804974,787,787,787,787,0
|
|
20240402,115400,66804974,787,788,788,787,2050
|
|
20240402,115300,65191524,790,790,790,790,0
|
|
20240402,115200,65191524,790,790,790,790,167
|
|
20240402,115100,65059594,790,790,790,790,0
|
|
20240402,115000,65059594,790,790,790,790,1246
|
|
20240402,114900,64075254,790,790,790,790,1300
|
|
20240402,114800,63048254,789,789,789,789,767
|
|
20240402,114700,62443091,788,788,788,788,1750
|
|
20240402,114600,61064091,788,788,788,788,21
|
|
20240402,114500,61047543,789,789,789,789,0
|
|
20240402,114400,61047543,789,789,789,789,0
|
|
20240402,114300,61047543,789,789,789,789,1227
|
|
20240402,114200,60079440,790,790,790,790,0
|
|
20240402,114100,60079440,790,790,790,790,0
|
|
20240402,114000,60079440,790,790,790,790,0
|
|
20240402,113900,60079440,790,790,790,790,0
|
|
20240402,113800,60079440,790,790,790,790,7
|
|
20240402,113700,60073910,790,790,790,790,0
|
|
20240402,113600,60073910,790,790,790,790,13
|
|
20240402,113500,60063640,790,790,790,790,0
|
|
20240402,113400,60063640,790,790,790,790,0
|
|
20240402,113300,60063640,790,790,790,790,0
|
|
20240402,113200,60063640,790,790,790,790,0
|
|
20240402,113100,60063640,790,790,790,790,0
|
|
20240402,113000,60063640,790,790,790,790,0
|
|
20240402,112900,60063640,790,790,790,790,0
|
|
20240402,112800,60063640,790,790,790,790,0
|
|
20240402,112700,60063640,790,790,790,790,0
|
|
20240402,112600,60063640,790,790,790,790,5
|
|
20240402,112500,60059690,790,790,790,790,0
|
|
20240402,112400,60059690,790,790,790,790,96
|
|
20240402,112300,59983850,790,790,791,790,127
|
|
20240402,112200,59883518,791,791,791,791,0
|
|
20240402,112100,59883518,791,791,791,791,9
|
|
20240402,112000,59876399,791,791,791,791,11
|
|
20240402,111900,59867698,791,791,791,791,0
|
|
20240402,111800,59867698,791,790,791,790,20
|
|
20240402,111700,59851883,790,790,790,790,0
|
|
20240402,111600,59851883,790,790,790,790,1000
|
|
20240402,111500,59061883,789,789,789,789,1
|
|
20240402,111400,59061094,789,790,790,789,502
|
|
20240402,111300,58664686,791,790,791,790,1931
|
|
20240402,111200,57138922,790,790,790,790,230
|
|
20240402,111100,56957222,790,790,790,790,653
|
|
20240402,111000,56441352,792,792,792,792,0
|
|
20240402,110900,56441352,792,792,792,792,0
|
|
20240402,110800,56441352,792,792,792,792,0
|
|
20240402,110700,56441352,792,792,792,792,0
|
|
20240402,110600,56441352,792,792,792,792,86
|
|
20240402,110500,56373240,792,792,792,792,926
|
|
20240402,110400,55639848,792,792,792,792,0
|
|
20240402,110300,55639848,792,791,792,791,4500
|
|
20240402,110200,52076750,792,791,792,790,4152
|
|
20240402,110100,48793268,790,790,790,790,0
|
|
20240402,110000,48793268,790,789,790,789,5294
|
|
20240402,105900,44611941,789,789,789,789,1068
|
|
20240402,105800,43769289,789,789,789,789,0
|
|
20240402,105700,43769289,789,788,789,788,2307
|
|
20240402,105600,41950215,787,787,787,787,0
|
|
20240402,105500,41950215,787,787,787,787,0
|
|
20240402,105400,41950215,787,787,788,787,10
|
|
20240402,105300,41942344,787,787,787,787,0
|
|
20240402,105200,41942344,787,787,787,787,0
|
|
20240402,105100,41942344,787,787,787,787,0
|
|
20240402,105000,41942344,787,787,787,787,0
|
|
20240402,104900,41942344,787,787,787,787,1
|
|
20240402,104800,41941557,787,787,787,787,0
|
|
20240402,104700,41941557,787,787,787,787,0
|
|
20240402,104600,41941557,787,787,787,787,0
|
|
20240402,104500,41941557,787,787,787,787,0
|
|
20240402,104400,41941557,787,787,787,787,0
|
|
20240402,104300,41941557,787,787,787,787,0
|
|
20240402,104200,41941557,787,787,787,787,1
|
|
20240402,104100,41940770,788,788,788,788,0
|
|
20240402,104000,41940770,788,788,788,788,10
|
|
20240402,103900,41932890,788,788,788,788,0
|
|
20240402,103800,41932890,788,788,788,788,14
|
|
20240402,103700,41921858,788,788,788,788,9
|
|
20240402,103600,41914766,788,786,788,786,481
|
|
20240402,103500,41536460,785,785,785,785,0
|
|
20240402,103400,41536460,785,785,785,785,632
|
|
20240402,103300,41040340,786,786,786,786,989
|
|
20240402,103200,40262986,787,788,788,787,1706
|
|
20240402,103100,38920264,789,789,789,789,0
|
|
20240402,103000,38920264,789,789,789,789,0
|
|
20240402,102900,38920264,789,789,789,789,2
|
|
20240402,102800,38918686,789,789,789,789,30
|
|
20240402,102700,38895016,789,789,789,789,0
|
|
20240402,102600,38895016,789,789,789,789,1
|
|
20240402,102500,38894227,787,789,789,787,51
|
|
20240402,102400,38854021,789,789,789,789,1
|
|
20240402,102300,38853232,791,791,791,791,0
|
|
20240402,102200,38853232,791,791,791,791,16
|
|
20240402,102100,38840576,791,791,791,791,19
|
|
20240402,102000,38825547,791,791,791,791,0
|
|
20240402,101900,38825547,791,789,791,789,2800
|
|
20240402,101800,36615347,789,789,789,789,500
|
|
20240402,101700,36220847,789,789,789,789,0
|
|
20240402,101600,36220847,789,789,789,789,0
|
|
20240402,101500,36220847,789,790,790,789,579
|
|
20240402,101400,35763616,791,791,791,791,1
|
|
20240402,101300,35762825,792,792,793,792,369
|
|
20240402,101200,35470563,792,791,792,791,85
|
|
20240402,101100,35403263,791,791,791,791,1018
|
|
20240402,101000,34598025,790,787,790,787,7794
|
|
20240402,100900,28451208,787,787,787,787,100
|
|
20240402,100800,28372508,787,787,787,787,0
|
|
20240402,100700,28372508,787,787,787,787,0
|
|
20240402,100600,28372508,787,787,787,787,3
|
|
20240402,100500,28370147,787,788,788,787,420
|
|
20240402,100400,28039580,788,788,788,788,0
|
|
20240402,100300,28039580,788,787,788,787,851
|
|
20240402,100200,27369741,787,787,787,787,5001
|
|
20240402,100100,23433954,787,786,787,786,131
|
|
20240402,100000,23330987,786,785,786,785,2753
|
|
20240402,095900,21167425,785,785,786,785,672
|
|
20240402,095800,20639749,785,785,785,785,110
|
|
20240402,095700,20553399,785,785,785,785,23
|
|
20240402,095600,20535344,785,785,785,785,269
|
|
20240402,095500,20324179,786,786,786,786,0
|
|
20240402,095400,20324179,786,785,786,785,3017
|
|
20240402,095300,17954818,786,786,786,786,2000
|
|
20240402,095200,16382818,785,786,786,785,14743
|
|
20240402,095100,4794841,786,786,786,786,1
|
|
20240402,095000,4794055,785,785,785,785,1
|
|
20240402,094900,4793270,786,786,786,786,0
|
|
20240402,094800,4793270,786,786,786,786,10
|
|
20240402,094700,4785410,785,785,785,785,500
|
|
20240402,094600,4392910,786,786,786,786,4
|
|
20240402,094500,4389766,786,786,786,786,0
|
|
20240402,094400,4389766,786,786,786,786,3
|
|
20240402,094300,4387408,785,785,785,785,1
|
|
20240402,094200,4386623,785,785,785,785,1
|
|
20240402,094100,4385838,786,786,786,786,0
|
|
20240402,094000,4385838,786,786,786,786,4
|
|
20240402,093900,4382694,786,786,786,786,184
|
|
20240402,093800,4238070,786,786,786,786,0
|
|
20240402,093700,4238070,786,786,786,786,3
|
|
20240402,093600,4235712,786,785,786,785,11
|
|
20240402,093500,4227068,783,783,783,783,0
|
|
20240402,093400,4227068,783,783,783,783,0
|
|
20240402,093300,4227068,783,785,785,783,3
|
|
20240402,093200,4224715,785,785,785,785,0
|
|
20240402,093100,4224715,785,785,785,785,497
|
|
20240402,093000,3834570,785,785,785,785,0
|
|
20240402,092900,3834570,785,786,786,785,26
|
|
20240402,092800,3814146,786,786,786,786,0
|
|
20240402,092700,3814146,786,786,786,786,10
|
|
20240402,092600,3806286,785,785,785,785,0
|
|
20240402,092500,3806286,785,785,785,785,9
|
|
20240402,092400,3799221,785,785,785,785,101
|
|
20240402,092300,3719936,786,786,786,786,0
|
|
20240402,092200,3719936,786,786,786,786,482
|
|
20240402,092100,3341084,786,786,786,786,7
|
|
20240402,092000,3335582,786,786,786,786,0
|
|
20240402,091900,3335582,786,786,786,786,0
|
|
20240402,091800,3335582,786,786,786,786,294
|
|
20240402,091700,3104498,786,784,786,783,236
|
|
20240402,091600,2919700,785,786,786,785,20
|
|
20240402,091500,2903990,786,786,786,786,4
|
|
20240402,091400,2900846,783,783,783,783,0
|
|
20240402,091300,2900846,783,783,783,783,2
|
|
20240402,091200,2899280,786,784,786,783,1050
|
|
20240402,091100,2076357,785,785,785,785,11
|
|
20240402,091000,2067722,785,785,785,785,61
|
|
20240402,090900,2019837,786,786,786,786,0
|
|
20240402,090800,2019837,786,786,786,786,0
|
|
20240402,090700,2019837,786,786,786,786,101
|
|
20240402,090600,1940451,786,786,786,786,1
|
|
20240402,090500,1939665,786,786,786,786,27
|
|
20240402,090400,1918443,785,785,785,785,0
|
|
20240402,090300,1918443,785,785,785,785,1
|
|
20240402,090200,1917658,785,787,787,785,101
|
|
20240402,090100,1838371,785,786,786,785,2000
|
|
20240402,090000,268367,787,787,787,787,341
|