657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195400,106241309,785,785,785,785,5439
|
|
20240404,195300,106241309,785,785,785,785,0
|
|
20240404,195200,106241309,785,785,785,785,0
|
|
20240404,195100,106241309,785,785,785,785,0
|
|
20240404,195000,106241309,785,785,785,785,0
|
|
20240404,194900,106241309,785,785,785,785,0
|
|
20240404,194800,106241309,785,785,785,785,0
|
|
20240404,194700,106241309,785,785,785,785,0
|
|
20240404,194600,106241309,785,785,785,785,0
|
|
20240404,194500,106241309,785,785,785,785,0
|
|
20240404,194400,106241309,785,785,785,785,0
|
|
20240404,194300,106241309,785,785,785,785,0
|
|
20240404,194200,106241309,785,785,785,785,0
|
|
20240404,194100,106241309,785,785,785,785,0
|
|
20240404,194000,106241309,785,785,785,785,0
|
|
20240404,193900,106241309,785,785,785,785,0
|
|
20240404,193800,106241309,785,785,785,785,0
|
|
20240404,193700,106241309,785,785,785,785,0
|
|
20240404,193600,106241309,785,785,785,785,0
|
|
20240404,193500,106241309,785,785,785,785,0
|
|
20240404,193400,106241309,785,785,785,785,0
|
|
20240404,193300,106241309,785,785,785,785,0
|
|
20240404,193200,106241309,785,785,785,785,0
|
|
20240404,193100,106241309,785,785,785,785,0
|
|
20240404,193000,106241309,785,785,785,785,0
|
|
20240404,192900,106241309,785,785,785,785,0
|
|
20240404,192800,106241309,785,785,785,785,0
|
|
20240404,192700,106241309,785,785,785,785,0
|
|
20240404,192600,106241309,785,785,785,785,0
|
|
20240404,192500,106241309,785,785,785,785,0
|
|
20240404,192400,106241309,785,785,785,785,5439
|
|
20240404,192300,106241309,785,785,785,785,0
|
|
20240404,192200,106241309,785,785,785,785,0
|
|
20240404,192100,106241309,785,785,785,785,0
|
|
20240404,192000,106241309,785,785,785,785,0
|
|
20240404,191900,106241309,785,785,785,785,0
|
|
20240404,191800,106241309,785,785,785,785,0
|
|
20240404,191700,106241309,785,785,785,785,0
|
|
20240404,191600,106241309,785,785,785,785,0
|
|
20240404,191500,106241309,785,785,785,785,0
|
|
20240404,191400,106241309,785,785,785,785,0
|
|
20240404,191300,106241309,785,785,785,785,0
|
|
20240404,191200,106241309,785,785,785,785,0
|
|
20240404,191100,106241309,785,785,785,785,0
|
|
20240404,191000,106241309,785,785,785,785,0
|
|
20240404,190900,106241309,785,785,785,785,0
|
|
20240404,190800,106241309,785,785,785,785,0
|
|
20240404,190700,106241309,785,785,785,785,0
|
|
20240404,190600,106241309,785,785,785,785,0
|
|
20240404,190500,106241309,785,785,785,785,0
|
|
20240404,190400,106241309,785,785,785,785,0
|
|
20240404,190300,106241309,785,785,785,785,0
|
|
20240404,190200,106241309,785,785,785,785,0
|
|
20240404,190100,106241309,785,785,785,785,0
|
|
20240404,190000,106241309,785,785,785,785,0
|
|
20240404,185900,106241309,785,785,785,785,0
|
|
20240404,185800,106241309,785,785,785,785,0
|
|
20240404,185700,106241309,785,785,785,785,0
|
|
20240404,185600,106241309,785,785,785,785,0
|
|
20240404,185500,106241309,785,785,785,785,0
|
|
20240404,185400,106241309,785,785,785,785,5439
|
|
20240404,185300,106241309,785,785,785,785,0
|
|
20240404,185200,106241309,785,785,785,785,0
|
|
20240404,185100,106241309,785,785,785,785,0
|
|
20240404,185000,106241309,785,785,785,785,0
|
|
20240404,184900,106241309,785,785,785,785,0
|
|
20240404,184800,106241309,785,785,785,785,0
|
|
20240404,184700,106241309,785,785,785,785,0
|
|
20240404,184600,106241309,785,785,785,785,0
|
|
20240404,184500,106241309,785,785,785,785,0
|
|
20240404,184400,106241309,785,785,785,785,0
|
|
20240404,184300,106241309,785,785,785,785,0
|
|
20240404,184200,106241309,785,785,785,785,0
|
|
20240404,184100,106241309,785,785,785,785,0
|
|
20240404,184000,106241309,785,785,785,785,0
|
|
20240404,183900,106241309,785,785,785,785,0
|
|
20240404,183800,106241309,785,785,785,785,0
|
|
20240404,183700,106241309,785,785,785,785,0
|
|
20240404,183600,106241309,785,785,785,785,0
|
|
20240404,183500,106241309,785,785,785,785,0
|
|
20240404,183400,106241309,785,785,785,785,0
|
|
20240404,183300,106241309,785,785,785,785,0
|
|
20240404,183200,106241309,785,785,785,785,0
|
|
20240404,183100,106241309,785,785,785,785,0
|
|
20240404,183000,106241309,785,785,785,785,0
|
|
20240404,182900,106241309,785,785,785,785,0
|
|
20240404,182800,106241309,785,785,785,785,0
|
|
20240404,182700,106241309,785,785,785,785,0
|
|
20240404,182600,106241309,785,785,785,785,0
|
|
20240404,182500,106241309,785,785,785,785,0
|
|
20240404,182400,106241309,785,785,785,785,5439
|
|
20240404,182300,106241309,785,785,785,785,0
|
|
20240404,182200,106241309,785,785,785,785,0
|
|
20240404,182100,106241309,785,785,785,785,0
|
|
20240404,182000,106241309,785,785,785,785,0
|
|
20240404,181900,106241309,785,785,785,785,0
|
|
20240404,181800,106241309,785,785,785,785,0
|
|
20240404,181700,106241309,785,785,785,785,0
|
|
20240404,181600,106241309,785,785,785,785,0
|
|
20240404,181500,106241309,785,785,785,785,0
|
|
20240404,181400,106241309,785,785,785,785,0
|
|
20240404,181300,106241309,785,785,785,785,0
|
|
20240404,181200,106241309,785,785,785,785,0
|
|
20240404,181100,106241309,785,785,785,785,0
|
|
20240404,181000,106241309,785,785,785,785,0
|
|
20240404,180900,106241309,785,785,785,785,0
|
|
20240404,180800,106241309,785,785,785,785,0
|
|
20240404,180700,106241309,785,785,785,785,0
|
|
20240404,180600,106241309,785,785,785,785,0
|
|
20240404,180500,106241309,785,785,785,785,0
|
|
20240404,180400,106241309,785,785,785,785,0
|
|
20240404,180300,106241309,785,785,785,785,0
|
|
20240404,180200,106241309,785,785,785,785,0
|
|
20240404,180100,106241309,785,785,785,785,0
|
|
20240404,180000,106241309,785,785,785,785,0
|
|
20240404,175900,106241309,785,785,785,785,0
|
|
20240404,175800,106241309,785,785,785,785,0
|
|
20240404,175700,106241309,785,785,785,785,0
|
|
20240404,175600,106241309,785,785,785,785,0
|
|
20240404,175500,106241309,785,785,785,785,0
|
|
20240404,175400,106241309,785,785,785,785,5439
|
|
20240404,175300,106241309,785,785,785,785,0
|
|
20240404,175200,106241309,785,785,785,785,0
|
|
20240404,175100,106241309,785,785,785,785,0
|
|
20240404,175000,106241309,785,785,785,785,0
|
|
20240404,174900,106241309,785,785,785,785,0
|
|
20240404,174800,106241309,785,785,785,785,0
|
|
20240404,174700,106241309,785,785,785,785,0
|
|
20240404,174600,106241309,785,785,785,785,0
|
|
20240404,174500,106241309,785,785,785,785,0
|
|
20240404,174400,106241309,785,785,785,785,0
|
|
20240404,174300,106241309,785,785,785,785,0
|
|
20240404,174200,106241309,785,785,785,785,0
|
|
20240404,174100,106241309,785,785,785,785,0
|
|
20240404,174000,106241309,785,785,785,785,0
|
|
20240404,173900,106241309,785,785,785,785,0
|
|
20240404,173800,106241309,785,785,785,785,0
|
|
20240404,173700,106241309,785,785,785,785,0
|
|
20240404,173600,106241309,785,785,785,785,0
|
|
20240404,173500,106241309,785,785,785,785,0
|
|
20240404,173400,106241309,785,785,785,785,0
|
|
20240404,173300,106241309,785,785,785,785,0
|
|
20240404,173200,106241309,785,785,785,785,0
|
|
20240404,173100,106241309,785,785,785,785,0
|
|
20240404,173000,106241309,785,785,785,785,0
|
|
20240404,172900,106241309,785,785,785,785,0
|
|
20240404,172800,106241309,785,785,785,785,0
|
|
20240404,172700,106241309,785,785,785,785,0
|
|
20240404,172600,106241309,785,785,785,785,0
|
|
20240404,172500,106241309,785,785,785,785,0
|
|
20240404,172400,106241309,785,785,785,785,5439
|
|
20240404,172300,106241309,785,785,785,785,0
|
|
20240404,172200,106241309,785,785,785,785,0
|
|
20240404,172100,106241309,785,785,785,785,0
|
|
20240404,172000,106241309,785,785,785,785,0
|
|
20240404,171900,106241309,785,785,785,785,0
|
|
20240404,171800,106241309,785,785,785,785,0
|
|
20240404,171700,106241309,785,785,785,785,0
|
|
20240404,171600,106241309,785,785,785,785,0
|
|
20240404,171500,106241309,785,785,785,785,0
|
|
20240404,171400,106241309,785,785,785,785,0
|
|
20240404,171300,106241309,785,785,785,785,0
|
|
20240404,171200,106241309,785,785,785,785,0
|
|
20240404,171100,106241309,785,785,785,785,0
|
|
20240404,171000,106241309,785,785,785,785,0
|
|
20240404,170900,106241309,785,785,785,785,0
|
|
20240404,170800,106241309,785,785,785,785,0
|
|
20240404,170700,106241309,785,785,785,785,0
|
|
20240404,170600,106241309,785,785,785,785,0
|
|
20240404,170500,106241309,785,785,785,785,0
|
|
20240404,170400,106241309,785,785,785,785,0
|
|
20240404,170300,106241309,785,785,785,785,0
|
|
20240404,170200,106241309,785,785,785,785,0
|
|
20240404,170100,106241309,785,785,785,785,0
|
|
20240404,170000,106241309,785,785,785,785,0
|
|
20240404,165900,106241309,785,785,785,785,0
|
|
20240404,165800,106241309,785,785,785,785,0
|
|
20240404,165700,106241309,785,785,785,785,0
|
|
20240404,165600,106241309,785,785,785,785,0
|
|
20240404,165500,106241309,785,785,785,785,0
|
|
20240404,165400,106241309,785,785,785,785,5439
|
|
20240404,165300,106241309,785,785,785,785,0
|
|
20240404,165200,106241309,785,785,785,785,0
|
|
20240404,165100,106241309,785,785,785,785,0
|
|
20240404,165000,106241309,785,785,785,785,0
|
|
20240404,164900,106241309,785,785,785,785,0
|
|
20240404,164800,106241309,785,785,785,785,0
|
|
20240404,164700,106241309,785,785,785,785,0
|
|
20240404,164600,106241309,785,785,785,785,0
|
|
20240404,164500,106241309,785,785,785,785,0
|
|
20240404,164400,106241309,785,785,785,785,0
|
|
20240404,164300,106241309,785,785,785,785,0
|
|
20240404,164200,106241309,785,785,785,785,0
|
|
20240404,164100,106241309,785,785,785,785,0
|
|
20240404,164000,106241309,785,785,785,785,0
|
|
20240404,163900,106241309,785,785,785,785,0
|
|
20240404,163800,106241309,785,785,785,785,0
|
|
20240404,163700,106241309,785,785,785,785,0
|
|
20240404,163600,106241309,785,785,785,785,0
|
|
20240404,163500,106241309,785,785,785,785,0
|
|
20240404,163400,106241309,785,785,785,785,0
|
|
20240404,163300,106241309,785,785,785,785,0
|
|
20240404,163200,106241309,785,785,785,785,0
|
|
20240404,163100,106241309,785,785,785,785,0
|
|
20240404,163000,106241309,785,785,785,785,0
|
|
20240404,162900,106241309,785,785,785,785,0
|
|
20240404,162800,106241309,785,785,785,785,0
|
|
20240404,162700,106241309,785,785,785,785,0
|
|
20240404,162600,106241309,785,785,785,785,0
|
|
20240404,162500,106241309,785,785,785,785,0
|
|
20240404,162400,106241309,785,785,785,785,5439
|
|
20240404,162300,106241309,785,785,785,785,0
|
|
20240404,162200,106241309,785,785,785,785,0
|
|
20240404,162100,106241309,785,785,785,785,0
|
|
20240404,162000,106241309,785,785,785,785,0
|
|
20240404,161900,106241309,785,785,785,785,0
|
|
20240404,161800,106241309,785,785,785,785,0
|
|
20240404,161700,106241309,785,785,785,785,0
|
|
20240404,161600,106241309,785,785,785,785,0
|
|
20240404,161500,106241309,785,785,785,785,0
|
|
20240404,161400,106241309,785,785,785,785,0
|
|
20240404,161300,106241309,785,785,785,785,0
|
|
20240404,161200,106241309,785,785,785,785,0
|
|
20240404,161100,106241309,785,785,785,785,0
|
|
20240404,161000,106241309,785,785,785,785,0
|
|
20240404,160900,106241309,785,785,785,785,0
|
|
20240404,160800,106241309,785,785,785,785,0
|
|
20240404,160700,106241309,785,785,785,785,0
|
|
20240404,160600,106241309,785,785,785,785,0
|
|
20240404,160500,106241309,785,785,785,785,0
|
|
20240404,160400,106241309,785,785,785,785,0
|
|
20240404,160300,106241309,785,785,785,785,0
|
|
20240404,160200,106241309,785,785,785,785,0
|
|
20240404,160100,106241309,785,785,785,785,0
|
|
20240404,160000,106241309,785,785,785,785,0
|
|
20240404,155900,106241309,785,785,785,785,0
|
|
20240404,155800,106241309,785,785,785,785,0
|
|
20240404,155700,106241309,785,785,785,785,0
|
|
20240404,155600,106241309,785,785,785,785,0
|
|
20240404,155500,106241309,785,785,785,785,0
|
|
20240404,155400,106241309,785,785,785,785,5439
|
|
20240404,155300,106241309,785,785,785,785,0
|
|
20240404,155200,106241309,785,785,785,785,0
|
|
20240404,155100,106241309,785,785,785,785,0
|
|
20240404,155000,106241309,785,785,785,785,0
|
|
20240404,154900,106241309,785,785,785,785,0
|
|
20240404,154800,106241309,785,785,785,785,0
|
|
20240404,154700,106241309,785,785,785,785,0
|
|
20240404,154600,106241309,785,785,785,785,0
|
|
20240404,154500,106241309,785,785,785,785,0
|
|
20240404,154400,106241309,785,785,785,785,0
|
|
20240404,154300,106241309,785,785,785,785,0
|
|
20240404,154200,106241309,785,785,785,785,0
|
|
20240404,154100,106241309,785,785,785,785,0
|
|
20240404,154000,106241309,785,785,785,785,0
|
|
20240404,153900,106241309,785,785,785,785,0
|
|
20240404,153800,106241309,785,785,785,785,0
|
|
20240404,153700,106241309,785,785,785,785,0
|
|
20240404,153600,106241309,785,785,785,785,0
|
|
20240404,153500,106241309,785,785,785,785,0
|
|
20240404,153400,106241309,785,785,785,785,0
|
|
20240404,153300,106241309,785,785,785,785,0
|
|
20240404,153200,106241309,785,785,785,785,0
|
|
20240404,153100,106241309,785,785,785,785,0
|
|
20240404,153000,106241309,785,785,785,785,5439
|
|
20240404,152900,101971694,786,786,786,786,0
|
|
20240404,152800,101971694,786,786,786,786,0
|
|
20240404,152700,101971694,786,786,786,786,0
|
|
20240404,152600,101971694,786,786,786,786,0
|
|
20240404,152500,101971694,786,786,786,786,0
|
|
20240404,152400,101971694,786,786,786,786,0
|
|
20240404,152300,101971694,786,786,786,786,0
|
|
20240404,152200,101971694,786,786,786,786,0
|
|
20240404,152100,101971694,786,786,786,786,0
|
|
20240404,152000,101971694,786,786,786,786,0
|
|
20240404,151900,101971694,786,786,786,786,4000
|
|
20240404,151800,98827694,786,786,786,786,0
|
|
20240404,151700,98827694,786,786,786,786,200
|
|
20240404,151600,98670494,786,786,786,786,0
|
|
20240404,151500,98670494,786,786,786,786,0
|
|
20240404,151400,98670494,786,786,786,786,0
|
|
20240404,151300,98670494,786,786,786,786,0
|
|
20240404,151200,98670494,786,786,786,786,0
|
|
20240404,151100,98670494,786,786,786,786,0
|
|
20240404,151000,98670494,786,786,786,786,0
|
|
20240404,150900,98670494,786,786,786,786,52
|
|
20240404,150800,98629622,787,787,787,787,2
|
|
20240404,150700,98628048,787,787,787,787,0
|
|
20240404,150600,98628048,787,787,787,787,0
|
|
20240404,150500,98628048,787,787,787,787,0
|
|
20240404,150400,98628048,787,787,787,787,0
|
|
20240404,150300,98628048,787,787,787,787,110
|
|
20240404,150200,98541478,787,787,787,787,0
|
|
20240404,150100,98541478,787,787,787,787,1
|
|
20240404,150000,98540691,788,788,788,788,5
|
|
20240404,145900,98536751,788,788,788,788,0
|
|
20240404,145800,98536751,788,788,788,788,5
|
|
20240404,145700,98532811,787,787,787,787,50
|
|
20240404,145600,98493461,786,787,787,786,50
|
|
20240404,145500,98454155,786,786,786,786,0
|
|
20240404,145400,98454155,786,786,786,786,0
|
|
20240404,145300,98454155,786,786,786,786,0
|
|
20240404,145200,98454155,786,786,786,786,0
|
|
20240404,145100,98454155,786,786,786,786,0
|
|
20240404,145000,98454155,786,786,786,786,0
|
|
20240404,144900,98454155,786,786,786,786,0
|
|
20240404,144800,98454155,786,786,786,786,0
|
|
20240404,144700,98454155,786,786,786,786,0
|
|
20240404,144600,98454155,786,786,786,786,0
|
|
20240404,144500,98454155,786,786,786,786,0
|
|
20240404,144400,98454155,786,786,786,786,0
|
|
20240404,144300,98454155,786,786,786,786,0
|
|
20240404,144200,98454155,786,786,786,786,0
|
|
20240404,144100,98454155,786,786,786,786,0
|
|
20240404,144000,98454155,786,786,786,786,0
|
|
20240404,143900,98454155,786,786,786,786,0
|
|
20240404,143800,98454155,786,786,786,786,0
|
|
20240404,143700,98454155,786,786,786,786,0
|
|
20240404,143600,98454155,786,786,786,786,0
|
|
20240404,143500,98454155,786,786,788,786,218
|
|
20240404,143400,98282801,786,786,786,786,0
|
|
20240404,143300,98282801,786,786,786,786,0
|
|
20240404,143200,98282801,786,786,786,786,1
|
|
20240404,143100,98282015,786,786,786,786,0
|
|
20240404,143000,98282015,786,786,786,786,4
|
|
20240404,142900,98278871,788,788,788,788,1
|
|
20240404,142800,98278083,788,788,788,788,0
|
|
20240404,142700,98278083,788,788,788,788,0
|
|
20240404,142600,98278083,788,788,788,788,0
|
|
20240404,142500,98278083,788,788,788,788,0
|
|
20240404,142400,98278083,788,788,788,788,0
|
|
20240404,142300,98278083,788,788,788,788,0
|
|
20240404,142200,98278083,788,788,788,788,0
|
|
20240404,142100,98278083,788,788,788,788,0
|
|
20240404,142000,98278083,788,788,788,788,0
|
|
20240404,141900,98278083,788,788,788,788,0
|
|
20240404,141800,98278083,788,788,788,788,0
|
|
20240404,141700,98278083,788,788,788,788,0
|
|
20240404,141600,98278083,788,788,788,788,0
|
|
20240404,141500,98278083,788,788,788,788,6
|
|
20240404,141400,98273355,788,788,788,788,0
|
|
20240404,141300,98273355,788,788,788,788,0
|
|
20240404,141200,98273355,788,788,788,788,0
|
|
20240404,141100,98273355,788,788,788,788,2
|
|
20240404,141000,98271779,788,788,788,788,0
|
|
20240404,140900,98271779,788,788,788,788,29
|
|
20240404,140800,98248927,788,788,788,788,50
|
|
20240404,140700,98209527,788,788,788,788,0
|
|
20240404,140600,98209527,788,788,788,788,0
|
|
20240404,140500,98209527,788,788,788,788,14
|
|
20240404,140400,98198495,785,785,785,785,0
|
|
20240404,140300,98198495,785,785,785,785,0
|
|
20240404,140200,98198495,785,785,785,785,0
|
|
20240404,140100,98198495,785,785,785,785,0
|
|
20240404,140000,98198495,785,785,785,785,0
|
|
20240404,135900,98198495,785,785,785,785,0
|
|
20240404,135800,98198495,785,785,785,785,0
|
|
20240404,135700,98198495,785,785,785,785,0
|
|
20240404,135600,98198495,785,786,786,785,100
|
|
20240404,135500,98119932,788,788,788,788,0
|
|
20240404,135400,98119932,788,788,788,788,0
|
|
20240404,135300,98119932,788,788,788,788,19
|
|
20240404,135200,98104960,788,788,788,788,5
|
|
20240404,135100,98101020,788,788,788,788,0
|
|
20240404,135000,98101020,788,788,788,788,0
|
|
20240404,134900,98101020,788,788,788,788,0
|
|
20240404,134800,98101020,788,788,788,788,0
|
|
20240404,134700,98101020,788,788,788,788,0
|
|
20240404,134600,98101020,788,788,788,788,0
|
|
20240404,134500,98101020,788,788,788,788,0
|
|
20240404,134400,98101020,788,788,788,788,0
|
|
20240404,134300,98101020,788,788,788,788,0
|
|
20240404,134200,98101020,788,788,788,788,0
|
|
20240404,134100,98101020,788,788,788,788,0
|
|
20240404,134000,98101020,788,788,788,788,0
|
|
20240404,133900,98101020,788,788,788,788,0
|
|
20240404,133800,98101020,788,788,788,788,0
|
|
20240404,133700,98101020,788,788,788,788,50
|
|
20240404,133600,98061620,785,785,785,785,0
|
|
20240404,133500,98061620,785,785,785,785,0
|
|
20240404,133400,98061620,785,785,785,785,0
|
|
20240404,133300,98061620,785,785,785,785,0
|
|
20240404,133200,98061620,785,785,785,785,767
|
|
20240404,133100,97459525,785,785,785,785,0
|
|
20240404,133000,97459525,785,785,785,785,8
|
|
20240404,132900,97453245,788,788,788,788,7
|
|
20240404,132800,97447729,788,788,788,788,0
|
|
20240404,132700,97447729,788,788,788,788,0
|
|
20240404,132600,97447729,788,786,788,786,300
|
|
20240404,132500,97211605,786,786,786,786,2
|
|
20240404,132400,97210033,787,787,787,787,0
|
|
20240404,132300,97210033,787,787,787,787,0
|
|
20240404,132200,97210033,787,787,787,787,0
|
|
20240404,132100,97210033,787,787,787,787,0
|
|
20240404,132000,97210033,787,787,787,787,100
|
|
20240404,131900,97131333,787,787,787,787,113
|
|
20240404,131800,97042402,785,785,785,785,0
|
|
20240404,131700,97042402,785,785,785,785,2632
|
|
20240404,131600,94976282,785,786,786,785,1288
|
|
20240404,131500,93965142,787,787,787,787,0
|
|
20240404,131400,93965142,787,787,787,787,10
|
|
20240404,131300,93957272,787,787,787,787,0
|
|
20240404,131200,93957272,787,786,787,786,42
|
|
20240404,131100,93924259,786,786,786,786,0
|
|
20240404,131000,93924259,786,786,786,786,0
|
|
20240404,130900,93924259,786,786,786,786,235
|
|
20240404,130800,93739549,786,786,786,786,90
|
|
20240404,130700,93668809,786,786,786,786,10
|
|
20240404,130600,93660949,786,786,786,786,0
|
|
20240404,130500,93660949,786,786,786,786,6348
|
|
20240404,130400,88671421,786,786,786,786,0
|
|
20240404,130300,88671421,786,786,786,786,30
|
|
20240404,130200,88647841,786,786,786,786,3787
|
|
20240404,130100,85671259,786,786,786,786,0
|
|
20240404,130000,85671259,786,786,786,786,0
|
|
20240404,125900,85671259,786,786,786,786,2
|
|
20240404,125800,85669687,786,786,786,786,1000
|
|
20240404,125700,84883687,787,787,787,787,0
|
|
20240404,125600,84883687,787,787,787,787,145
|
|
20240404,125500,84769572,787,787,787,787,1000
|
|
20240404,125400,83982572,788,788,788,788,0
|
|
20240404,125300,83982572,788,788,788,788,33
|
|
20240404,125200,83956568,788,788,788,788,0
|
|
20240404,125100,83956568,788,788,788,788,0
|
|
20240404,125000,83956568,788,788,788,788,0
|
|
20240404,124900,83956568,788,788,788,788,0
|
|
20240404,124800,83956568,788,788,788,788,14
|
|
20240404,124700,83945536,787,787,787,787,0
|
|
20240404,124600,83945536,787,787,787,787,0
|
|
20240404,124500,83945536,787,787,787,787,0
|
|
20240404,124400,83945536,787,787,787,787,0
|
|
20240404,124300,83945536,787,787,787,787,0
|
|
20240404,124200,83945536,787,787,787,787,0
|
|
20240404,124100,83945536,787,788,788,787,6001
|
|
20240404,124000,79222748,787,787,787,787,0
|
|
20240404,123900,79222748,787,787,787,787,0
|
|
20240404,123800,79222748,787,787,787,787,0
|
|
20240404,123700,79222748,787,787,787,787,2
|
|
20240404,123600,79221174,788,788,788,788,0
|
|
20240404,123500,79221174,788,788,788,788,0
|
|
20240404,123400,79221174,788,788,788,788,0
|
|
20240404,123300,79221174,788,788,788,788,0
|
|
20240404,123200,79221174,788,788,788,788,10
|
|
20240404,123100,79213294,788,788,788,788,0
|
|
20240404,123000,79213294,788,788,788,788,0
|
|
20240404,122900,79213294,788,788,788,788,0
|
|
20240404,122800,79213294,788,788,788,788,0
|
|
20240404,122700,79213294,788,788,788,788,0
|
|
20240404,122600,79213294,788,788,788,788,0
|
|
20240404,122500,79213294,788,788,788,788,0
|
|
20240404,122400,79213294,788,788,788,788,82
|
|
20240404,122300,79148678,788,788,788,788,0
|
|
20240404,122200,79148678,788,788,788,788,0
|
|
20240404,122100,79148678,788,788,788,788,0
|
|
20240404,122000,79148678,788,788,788,788,0
|
|
20240404,121900,79148678,788,788,788,788,0
|
|
20240404,121800,79148678,788,788,788,788,1
|
|
20240404,121700,79147890,788,788,788,788,0
|
|
20240404,121600,79147890,788,788,788,788,0
|
|
20240404,121500,79147890,788,788,788,788,0
|
|
20240404,121400,79147890,788,788,788,788,0
|
|
20240404,121300,79147890,788,788,788,788,0
|
|
20240404,121200,79147890,788,788,788,788,0
|
|
20240404,121100,79147890,788,788,788,788,0
|
|
20240404,121000,79147890,788,788,788,788,0
|
|
20240404,120900,79147890,788,788,788,788,0
|
|
20240404,120800,79147890,788,788,788,788,0
|
|
20240404,120700,79147890,788,788,788,788,0
|
|
20240404,120600,79147890,788,788,788,788,2
|
|
20240404,120500,79146314,787,787,787,787,0
|
|
20240404,120400,79146314,787,787,787,787,0
|
|
20240404,120300,79146314,787,787,787,787,0
|
|
20240404,120200,79146314,787,787,787,787,0
|
|
20240404,120100,79146314,787,787,787,787,0
|
|
20240404,120000,79146314,787,787,787,787,0
|
|
20240404,115900,79146314,787,787,787,787,1
|
|
20240404,115800,79145527,787,787,787,787,0
|
|
20240404,115700,79145527,787,787,787,787,475
|
|
20240404,115600,78771702,789,789,789,789,35
|
|
20240404,115500,78744087,789,789,789,789,0
|
|
20240404,115400,78744087,789,790,790,789,14888
|
|
20240404,115300,66996567,789,789,789,789,1
|
|
20240404,115200,66995778,790,790,790,790,0
|
|
20240404,115100,66995778,790,790,790,790,0
|
|
20240404,115000,66995778,790,790,790,790,0
|
|
20240404,114900,66995778,790,790,790,790,0
|
|
20240404,114800,66995778,790,790,790,790,6
|
|
20240404,114700,66991038,790,790,790,790,1020
|
|
20240404,114600,66185238,789,789,789,789,0
|
|
20240404,114500,66185238,789,789,789,789,0
|
|
20240404,114400,66185238,789,789,789,789,0
|
|
20240404,114300,66185238,789,789,789,789,0
|
|
20240404,114200,66185238,789,789,789,789,0
|
|
20240404,114100,66185238,789,788,789,788,5117
|
|
20240404,114000,62147996,788,788,788,788,0
|
|
20240404,113900,62147996,788,788,788,788,0
|
|
20240404,113800,62147996,788,788,788,788,0
|
|
20240404,113700,62147996,788,788,788,788,0
|
|
20240404,113600,62147996,788,788,788,788,117
|
|
20240404,113500,62055800,788,788,788,788,200
|
|
20240404,113400,61898200,788,788,788,788,0
|
|
20240404,113300,61898200,788,788,788,788,0
|
|
20240404,113200,61898200,788,788,788,788,0
|
|
20240404,113100,61898200,788,788,788,788,1
|
|
20240404,113000,61897412,789,789,789,789,0
|
|
20240404,112900,61897412,789,789,789,789,9
|
|
20240404,112800,61890311,789,789,789,789,0
|
|
20240404,112700,61890311,789,789,789,789,0
|
|
20240404,112600,61890311,789,789,789,789,0
|
|
20240404,112500,61890311,789,789,789,789,0
|
|
20240404,112400,61890311,789,789,789,789,0
|
|
20240404,112300,61890311,789,789,789,789,10
|
|
20240404,112200,61882421,789,789,789,789,0
|
|
20240404,112100,61882421,789,789,789,789,0
|
|
20240404,112000,61882421,789,789,789,789,0
|
|
20240404,111900,61882421,789,789,789,789,0
|
|
20240404,111800,61882421,789,789,789,789,0
|
|
20240404,111700,61882421,789,789,789,789,20
|
|
20240404,111600,61866641,788,788,788,788,0
|
|
20240404,111500,61866641,788,788,788,788,1
|
|
20240404,111400,61865853,788,788,788,788,0
|
|
20240404,111300,61865853,788,788,788,788,0
|
|
20240404,111200,61865853,788,788,788,788,0
|
|
20240404,111100,61865853,788,788,788,788,0
|
|
20240404,111000,61865853,788,788,788,788,0
|
|
20240404,110900,61865853,788,789,789,788,2916
|
|
20240404,110800,59567997,789,789,789,789,1
|
|
20240404,110700,59567208,789,788,789,788,452
|
|
20240404,110600,59210581,789,789,789,789,0
|
|
20240404,110500,59210581,789,789,789,789,0
|
|
20240404,110400,59210581,789,789,789,789,0
|
|
20240404,110300,59210581,789,789,789,789,0
|
|
20240404,110200,59210581,789,789,789,789,0
|
|
20240404,110100,59210581,789,789,789,789,21550
|
|
20240404,110000,42207631,789,789,789,789,0
|
|
20240404,105900,42207631,789,789,789,789,0
|
|
20240404,105800,42207631,789,789,789,789,0
|
|
20240404,105700,42207631,789,789,789,789,10
|
|
20240404,105600,42199741,789,789,789,789,1
|
|
20240404,105500,42198952,790,790,790,790,0
|
|
20240404,105400,42198952,790,790,790,790,0
|
|
20240404,105300,42198952,790,790,790,790,0
|
|
20240404,105200,42198952,790,790,790,790,0
|
|
20240404,105100,42198952,790,790,790,790,1265
|
|
20240404,105000,41199602,790,790,790,790,0
|
|
20240404,104900,41199602,790,790,790,790,0
|
|
20240404,104800,41199602,790,790,790,790,0
|
|
20240404,104700,41199602,790,790,790,790,0
|
|
20240404,104600,41199602,790,790,790,790,0
|
|
20240404,104500,41199602,790,790,790,790,0
|
|
20240404,104400,41199602,790,790,790,790,0
|
|
20240404,104300,41199602,790,790,790,790,10
|
|
20240404,104200,41191702,789,789,789,789,0
|
|
20240404,104100,41191702,789,789,789,789,273
|
|
20240404,104000,40976305,790,790,790,790,0
|
|
20240404,103900,40976305,790,790,790,790,3324
|
|
20240404,103800,38350345,790,790,790,790,0
|
|
20240404,103700,38350345,790,790,790,790,0
|
|
20240404,103600,38350345,790,790,790,790,0
|
|
20240404,103500,38350345,790,790,790,790,0
|
|
20240404,103400,38350345,790,790,790,790,0
|
|
20240404,103300,38350345,790,790,790,790,0
|
|
20240404,103200,38350345,790,790,790,790,0
|
|
20240404,103100,38350345,790,790,790,790,0
|
|
20240404,103000,38350345,790,790,790,790,10
|
|
20240404,102900,38342445,790,790,790,790,0
|
|
20240404,102800,38342445,790,790,790,790,0
|
|
20240404,102700,38342445,790,790,790,790,10
|
|
20240404,102600,38334545,789,789,789,789,0
|
|
20240404,102500,38334545,789,789,789,789,1200
|
|
20240404,102400,37387745,789,789,789,789,293
|
|
20240404,102300,37156568,790,790,790,790,10
|
|
20240404,102200,37148668,790,790,790,790,5
|
|
20240404,102100,37144718,790,790,790,790,40
|
|
20240404,102000,37113118,789,790,790,789,14202
|
|
20240404,101900,25907738,790,790,790,790,0
|
|
20240404,101800,25907738,790,790,790,790,0
|
|
20240404,101700,25907738,790,790,790,790,0
|
|
20240404,101600,25907738,790,790,790,790,1000
|
|
20240404,101500,25117738,790,790,790,790,0
|
|
20240404,101400,25117738,790,790,790,790,0
|
|
20240404,101300,25117738,790,790,790,790,0
|
|
20240404,101200,25117738,790,790,790,790,0
|
|
20240404,101100,25117738,790,790,790,790,4
|
|
20240404,101000,25114578,790,790,790,790,100
|
|
20240404,100900,25035578,790,790,790,790,0
|
|
20240404,100800,25035578,790,790,790,790,0
|
|
20240404,100700,25035578,790,790,790,790,1
|
|
20240404,100600,25034788,790,790,790,790,0
|
|
20240404,100500,25034788,790,790,790,790,0
|
|
20240404,100400,25034788,790,790,790,790,5
|
|
20240404,100300,25030838,790,790,790,790,2
|
|
20240404,100200,25029258,789,790,790,789,173
|
|
20240404,100100,24892759,790,790,790,790,0
|
|
20240404,100000,24892759,790,790,790,790,2002
|
|
20240404,095900,23311179,790,790,790,790,0
|
|
20240404,095800,23311179,790,790,790,790,50
|
|
20240404,095700,23271679,790,790,790,790,21
|
|
20240404,095600,23255089,789,789,789,789,240
|
|
20240404,095500,23065729,789,789,789,789,0
|
|
20240404,095400,23065729,789,789,789,789,141
|
|
20240404,095300,22954480,790,790,790,790,500
|
|
20240404,095200,22559480,790,790,790,790,32
|
|
20240404,095100,22534200,790,790,790,790,5
|
|
20240404,095000,22530250,790,790,790,790,0
|
|
20240404,094900,22530250,790,790,790,790,22
|
|
20240404,094800,22512870,790,790,790,790,3
|
|
20240404,094700,22510500,790,790,790,790,0
|
|
20240404,094600,22510500,790,790,790,790,11
|
|
20240404,094500,22501810,790,790,790,790,304
|
|
20240404,094400,22261650,790,790,790,790,8
|
|
20240404,094300,22255330,790,790,790,790,7
|
|
20240404,094200,22249800,790,790,790,790,0
|
|
20240404,094100,22249800,790,789,790,789,15
|
|
20240404,094000,22237964,788,788,788,788,0
|
|
20240404,093900,22237964,788,788,788,788,300
|
|
20240404,093800,22001564,790,790,790,790,16
|
|
20240404,093700,21988924,790,790,790,790,0
|
|
20240404,093600,21988924,790,788,790,788,753
|
|
20240404,093500,21395545,788,788,788,788,0
|
|
20240404,093400,21395545,788,787,788,787,2
|
|
20240404,093300,21393970,788,788,788,788,0
|
|
20240404,093200,21393970,788,788,788,788,1
|
|
20240404,093100,21393182,788,788,788,788,3
|
|
20240404,093000,21390818,788,788,788,788,10
|
|
20240404,092900,21382938,788,788,788,788,1
|
|
20240404,092800,21382150,786,786,786,786,0
|
|
20240404,092700,21382150,786,786,786,786,0
|
|
20240404,092600,21382150,786,786,786,786,0
|
|
20240404,092500,21382150,786,786,786,786,0
|
|
20240404,092400,21382150,786,786,786,786,0
|
|
20240404,092300,21382150,786,786,786,786,0
|
|
20240404,092200,21382150,786,786,786,786,0
|
|
20240404,092100,21382150,786,786,786,786,1
|
|
20240404,092000,21381364,786,786,786,786,0
|
|
20240404,091900,21381364,786,787,787,786,275
|
|
20240404,091800,21165109,787,787,787,787,1
|
|
20240404,091700,21164322,785,785,785,785,9917
|
|
20240404,091600,13379477,785,784,785,784,5020
|
|
20240404,091500,9443777,784,787,787,784,4837
|
|
20240404,091400,5646705,786,786,786,786,0
|
|
20240404,091300,5646705,786,786,786,786,0
|
|
20240404,091200,5646705,786,786,786,786,0
|
|
20240404,091100,5646705,786,786,786,786,1
|
|
20240404,091000,5645919,786,786,786,786,0
|
|
20240404,090900,5645919,786,786,786,786,0
|
|
20240404,090800,5645919,786,785,786,785,3151
|
|
20240404,090700,3171557,786,788,788,786,2185
|
|
20240404,090600,1453679,787,787,787,787,0
|
|
20240404,090500,1453679,787,787,787,787,0
|
|
20240404,090400,1453679,787,788,788,787,68
|
|
20240404,090300,1400146,789,790,790,789,44
|
|
20240404,090200,1365408,792,792,792,792,0
|
|
20240404,090100,1365408,792,792,792,792,0
|
|
20240404,090000,1365408,792,792,792,792,25
|