613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191000,72669556,750,750,750,750,598
|
|
20240423,190900,72669556,750,750,750,750,0
|
|
20240423,190800,72669556,750,750,750,750,0
|
|
20240423,190700,72669556,750,750,750,750,0
|
|
20240423,190600,72669556,750,750,750,750,0
|
|
20240423,190500,72669556,750,750,750,750,0
|
|
20240423,190400,72669556,750,750,750,750,0
|
|
20240423,190300,72669556,750,750,750,750,0
|
|
20240423,190200,72669556,750,750,750,750,0
|
|
20240423,190100,72669556,750,750,750,750,0
|
|
20240423,190000,72669556,750,750,750,750,0
|
|
20240423,185900,72669556,750,750,750,750,0
|
|
20240423,185800,72669556,750,750,750,750,0
|
|
20240423,185700,72669556,750,750,750,750,0
|
|
20240423,185600,72669556,750,750,750,750,0
|
|
20240423,185500,72669556,750,750,750,750,0
|
|
20240423,185400,72669556,750,750,750,750,0
|
|
20240423,185300,72669556,750,750,750,750,0
|
|
20240423,185200,72669556,750,750,750,750,0
|
|
20240423,185100,72669556,750,750,750,750,0
|
|
20240423,185000,72669556,750,750,750,750,0
|
|
20240423,184900,72669556,750,750,750,750,0
|
|
20240423,184800,72669556,750,750,750,750,0
|
|
20240423,184700,72669556,750,750,750,750,0
|
|
20240423,184600,72669556,750,750,750,750,0
|
|
20240423,184500,72669556,750,750,750,750,0
|
|
20240423,184400,72669556,750,750,750,750,0
|
|
20240423,184300,72669556,750,750,750,750,0
|
|
20240423,184200,72669556,750,750,750,750,0
|
|
20240423,184100,72669556,750,750,750,750,0
|
|
20240423,184000,72669556,750,750,750,750,598
|
|
20240423,183900,72669556,750,750,750,750,0
|
|
20240423,183800,72669556,750,750,750,750,0
|
|
20240423,183700,72669556,750,750,750,750,0
|
|
20240423,183600,72669556,750,750,750,750,0
|
|
20240423,183500,72669556,750,750,750,750,0
|
|
20240423,183400,72669556,750,750,750,750,0
|
|
20240423,183300,72669556,750,750,750,750,0
|
|
20240423,183200,72669556,750,750,750,750,0
|
|
20240423,183100,72669556,750,750,750,750,0
|
|
20240423,183000,72669556,750,750,750,750,0
|
|
20240423,182900,72669556,750,750,750,750,0
|
|
20240423,182800,72669556,750,750,750,750,0
|
|
20240423,182700,72669556,750,750,750,750,0
|
|
20240423,182600,72669556,750,750,750,750,0
|
|
20240423,182500,72669556,750,750,750,750,0
|
|
20240423,182400,72669556,750,750,750,750,0
|
|
20240423,182300,72669556,750,750,750,750,0
|
|
20240423,182200,72669556,750,750,750,750,0
|
|
20240423,182100,72669556,750,750,750,750,0
|
|
20240423,182000,72669556,750,750,750,750,0
|
|
20240423,181900,72669556,750,750,750,750,0
|
|
20240423,181800,72669556,750,750,750,750,0
|
|
20240423,181700,72669556,750,750,750,750,0
|
|
20240423,181600,72669556,750,750,750,750,0
|
|
20240423,181500,72669556,750,750,750,750,0
|
|
20240423,181400,72669556,750,750,750,750,0
|
|
20240423,181300,72669556,750,750,750,750,0
|
|
20240423,181200,72669556,750,750,750,750,0
|
|
20240423,181100,72669556,750,750,750,750,0
|
|
20240423,181000,72669556,750,750,750,750,598
|
|
20240423,180900,72669556,750,750,750,750,0
|
|
20240423,180800,72669556,750,750,750,750,0
|
|
20240423,180700,72669556,750,750,750,750,0
|
|
20240423,180600,72669556,750,750,750,750,0
|
|
20240423,180500,72669556,750,750,750,750,0
|
|
20240423,180400,72669556,750,750,750,750,0
|
|
20240423,180300,72669556,750,750,750,750,0
|
|
20240423,180200,72669556,750,750,750,750,0
|
|
20240423,180100,72669556,750,750,750,750,0
|
|
20240423,180000,72669556,750,750,750,750,0
|
|
20240423,175900,72669556,750,750,750,750,0
|
|
20240423,175800,72669556,750,750,750,750,0
|
|
20240423,175700,72669556,750,750,750,750,0
|
|
20240423,175600,72669556,750,750,750,750,0
|
|
20240423,175500,72669556,750,750,750,750,0
|
|
20240423,175400,72669556,750,750,750,750,0
|
|
20240423,175300,72669556,750,750,750,750,0
|
|
20240423,175200,72669556,750,750,750,750,0
|
|
20240423,175100,72669556,750,750,750,750,0
|
|
20240423,175000,72669556,750,750,750,750,0
|
|
20240423,174900,72669556,750,750,750,750,0
|
|
20240423,174800,72669556,750,750,750,750,0
|
|
20240423,174700,72669556,750,750,750,750,0
|
|
20240423,174600,72669556,750,750,750,750,0
|
|
20240423,174500,72669556,750,750,750,750,0
|
|
20240423,174400,72669556,750,750,750,750,0
|
|
20240423,174300,72669556,750,750,750,750,0
|
|
20240423,174200,72669556,750,750,750,750,0
|
|
20240423,174100,72669556,750,750,750,750,0
|
|
20240423,174000,72669556,750,750,750,750,598
|
|
20240423,173900,72669556,750,750,750,750,0
|
|
20240423,173800,72669556,750,750,750,750,0
|
|
20240423,173700,72669556,750,750,750,750,0
|
|
20240423,173600,72669556,750,750,750,750,0
|
|
20240423,173500,72669556,750,750,750,750,0
|
|
20240423,173400,72669556,750,750,750,750,0
|
|
20240423,173300,72669556,750,750,750,750,0
|
|
20240423,173200,72669556,750,750,750,750,0
|
|
20240423,173100,72669556,750,750,750,750,0
|
|
20240423,173000,72669556,750,750,750,750,0
|
|
20240423,172900,72669556,750,750,750,750,0
|
|
20240423,172800,72669556,750,750,750,750,0
|
|
20240423,172700,72669556,750,750,750,750,0
|
|
20240423,172600,72669556,750,750,750,750,0
|
|
20240423,172500,72669556,750,750,750,750,0
|
|
20240423,172400,72669556,750,750,750,750,0
|
|
20240423,172300,72669556,750,750,750,750,0
|
|
20240423,172200,72669556,750,750,750,750,0
|
|
20240423,172100,72669556,750,750,750,750,0
|
|
20240423,172000,72669556,750,750,750,750,0
|
|
20240423,171900,72669556,750,750,750,750,0
|
|
20240423,171800,72669556,750,750,750,750,0
|
|
20240423,171700,72669556,750,750,750,750,0
|
|
20240423,171600,72669556,750,750,750,750,0
|
|
20240423,171500,72669556,750,750,750,750,0
|
|
20240423,171400,72669556,750,750,750,750,0
|
|
20240423,171300,72669556,750,750,750,750,0
|
|
20240423,171200,72669556,750,750,750,750,0
|
|
20240423,171100,72669556,750,750,750,750,0
|
|
20240423,171000,72669556,750,750,750,750,598
|
|
20240423,170900,72669556,750,750,750,750,0
|
|
20240423,170800,72669556,750,750,750,750,0
|
|
20240423,170700,72669556,750,750,750,750,0
|
|
20240423,170600,72669556,750,750,750,750,0
|
|
20240423,170500,72669556,750,750,750,750,0
|
|
20240423,170400,72669556,750,750,750,750,0
|
|
20240423,170300,72669556,750,750,750,750,0
|
|
20240423,170200,72669556,750,750,750,750,0
|
|
20240423,170100,72669556,750,750,750,750,0
|
|
20240423,170000,72669556,750,750,750,750,0
|
|
20240423,165900,72669556,750,750,750,750,0
|
|
20240423,165800,72669556,750,750,750,750,0
|
|
20240423,165700,72669556,750,750,750,750,0
|
|
20240423,165600,72669556,750,750,750,750,0
|
|
20240423,165500,72669556,750,750,750,750,0
|
|
20240423,165400,72669556,750,750,750,750,0
|
|
20240423,165300,72669556,750,750,750,750,0
|
|
20240423,165200,72669556,750,750,750,750,0
|
|
20240423,165100,72669556,750,750,750,750,0
|
|
20240423,165000,72669556,750,750,750,750,0
|
|
20240423,164900,72669556,750,750,750,750,0
|
|
20240423,164800,72669556,750,750,750,750,0
|
|
20240423,164700,72669556,750,750,750,750,0
|
|
20240423,164600,72669556,750,750,750,750,0
|
|
20240423,164500,72669556,750,750,750,750,0
|
|
20240423,164400,72669556,750,750,750,750,0
|
|
20240423,164300,72669556,750,750,750,750,0
|
|
20240423,164200,72669556,750,750,750,750,0
|
|
20240423,164100,72669556,750,750,750,750,0
|
|
20240423,164000,72669556,750,750,750,750,598
|
|
20240423,163900,72669556,750,750,750,750,0
|
|
20240423,163800,72669556,750,750,750,750,0
|
|
20240423,163700,72669556,750,750,750,750,0
|
|
20240423,163600,72669556,750,750,750,750,0
|
|
20240423,163500,72669556,750,750,750,750,0
|
|
20240423,163400,72669556,750,750,750,750,0
|
|
20240423,163300,72669556,750,750,750,750,0
|
|
20240423,163200,72669556,750,750,750,750,0
|
|
20240423,163100,72669556,750,750,750,750,0
|
|
20240423,163000,72669556,750,750,750,750,0
|
|
20240423,162900,72669556,750,750,750,750,0
|
|
20240423,162800,72669556,750,750,750,750,0
|
|
20240423,162700,72669556,750,750,750,750,0
|
|
20240423,162600,72669556,750,750,750,750,0
|
|
20240423,162500,72669556,750,750,750,750,0
|
|
20240423,162400,72669556,750,750,750,750,0
|
|
20240423,162300,72669556,750,750,750,750,0
|
|
20240423,162200,72669556,750,750,750,750,0
|
|
20240423,162100,72669556,750,750,750,750,0
|
|
20240423,162000,72669556,750,750,750,750,0
|
|
20240423,161900,72669556,750,750,750,750,0
|
|
20240423,161800,72669556,750,750,750,750,0
|
|
20240423,161700,72669556,750,750,750,750,0
|
|
20240423,161600,72669556,750,750,750,750,0
|
|
20240423,161500,72669556,750,750,750,750,0
|
|
20240423,161400,72669556,750,750,750,750,0
|
|
20240423,161300,72669556,750,750,750,750,0
|
|
20240423,161200,72669556,750,750,750,750,0
|
|
20240423,161100,72669556,750,750,750,750,0
|
|
20240423,161000,72669556,750,750,750,750,598
|
|
20240423,160900,72669556,750,750,750,750,0
|
|
20240423,160800,72669556,750,750,750,750,0
|
|
20240423,160700,72669556,750,750,750,750,0
|
|
20240423,160600,72669556,750,750,750,750,0
|
|
20240423,160500,72669556,750,750,750,750,0
|
|
20240423,160400,72669556,750,750,750,750,0
|
|
20240423,160300,72669556,750,750,750,750,0
|
|
20240423,160200,72669556,750,750,750,750,0
|
|
20240423,160100,72669556,750,750,750,750,0
|
|
20240423,160000,72669556,750,750,750,750,0
|
|
20240423,155900,72669556,750,750,750,750,0
|
|
20240423,155800,72669556,750,750,750,750,0
|
|
20240423,155700,72669556,750,750,750,750,0
|
|
20240423,155600,72669556,750,750,750,750,0
|
|
20240423,155500,72669556,750,750,750,750,0
|
|
20240423,155400,72669556,750,750,750,750,0
|
|
20240423,155300,72669556,750,750,750,750,0
|
|
20240423,155200,72669556,750,750,750,750,0
|
|
20240423,155100,72669556,750,750,750,750,0
|
|
20240423,155000,72669556,750,750,750,750,0
|
|
20240423,154900,72669556,750,750,750,750,0
|
|
20240423,154800,72669556,750,750,750,750,0
|
|
20240423,154700,72669556,750,750,750,750,0
|
|
20240423,154600,72669556,750,750,750,750,0
|
|
20240423,154500,72669556,750,750,750,750,0
|
|
20240423,154400,72669556,750,750,750,750,0
|
|
20240423,154300,72669556,750,750,750,750,0
|
|
20240423,154200,72669556,750,750,750,750,0
|
|
20240423,154100,72669556,750,750,750,750,0
|
|
20240423,154000,72669556,750,750,750,750,598
|
|
20240423,153900,72669556,750,750,750,750,0
|
|
20240423,153800,72669556,750,750,750,750,0
|
|
20240423,153700,72669556,750,750,750,750,0
|
|
20240423,153600,72669556,750,750,750,750,0
|
|
20240423,153500,72669556,750,750,750,750,0
|
|
20240423,153400,72669556,750,750,750,750,0
|
|
20240423,153300,72669556,750,750,750,750,0
|
|
20240423,153200,72669556,750,750,750,750,0
|
|
20240423,153100,72669556,750,750,750,750,0
|
|
20240423,153000,72669556,750,750,750,750,598
|
|
20240423,152900,72221056,750,750,750,750,0
|
|
20240423,152800,72221056,750,750,750,750,0
|
|
20240423,152700,72221056,750,750,750,750,0
|
|
20240423,152600,72221056,750,750,750,750,0
|
|
20240423,152500,72221056,750,750,750,750,0
|
|
20240423,152400,72221056,750,750,750,750,0
|
|
20240423,152300,72221056,750,750,750,750,0
|
|
20240423,152200,72221056,750,750,750,750,0
|
|
20240423,152100,72221056,750,750,750,750,0
|
|
20240423,152000,72221056,750,750,750,750,0
|
|
20240423,151900,72221056,750,749,750,749,21
|
|
20240423,151800,72205326,750,750,750,750,1
|
|
20240423,151700,72204576,749,749,749,749,0
|
|
20240423,151600,72204576,749,749,749,749,0
|
|
20240423,151500,72204576,749,749,749,749,0
|
|
20240423,151400,72204576,749,749,749,749,1
|
|
20240423,151300,72203827,749,749,749,749,0
|
|
20240423,151200,72203827,749,749,749,749,20
|
|
20240423,151100,72188847,748,748,748,748,5
|
|
20240423,151000,72185107,748,748,748,748,0
|
|
20240423,150900,72185107,748,748,748,748,1
|
|
20240423,150800,72184359,747,747,747,747,43
|
|
20240423,150700,72152238,749,749,749,749,10
|
|
20240423,150600,72144748,749,749,749,749,10
|
|
20240423,150500,72137258,749,749,749,749,0
|
|
20240423,150400,72137258,749,749,749,749,0
|
|
20240423,150300,72137258,749,749,749,749,79
|
|
20240423,150200,72078087,746,746,746,746,0
|
|
20240423,150100,72078087,746,746,746,746,1
|
|
20240423,150000,72077341,746,746,746,746,38
|
|
20240423,145900,72048993,746,746,746,746,0
|
|
20240423,145800,72048993,746,748,748,746,10000
|
|
20240423,145700,64585775,747,747,747,747,0
|
|
20240423,145600,64585775,747,747,747,747,0
|
|
20240423,145500,64585775,747,747,747,747,0
|
|
20240423,145400,64585775,747,747,747,747,0
|
|
20240423,145300,64585775,747,747,747,747,0
|
|
20240423,145200,64585775,747,747,747,747,0
|
|
20240423,145100,64585775,747,747,747,747,10
|
|
20240423,145000,64578305,751,751,751,751,0
|
|
20240423,144900,64578305,751,751,751,751,0
|
|
20240423,144800,64578305,751,751,751,751,0
|
|
20240423,144700,64578305,751,751,751,751,0
|
|
20240423,144600,64578305,751,751,751,751,1
|
|
20240423,144500,64577554,751,751,751,751,0
|
|
20240423,144400,64577554,751,751,751,751,0
|
|
20240423,144300,64577554,751,751,751,751,0
|
|
20240423,144200,64577554,751,751,751,751,0
|
|
20240423,144100,64577554,751,751,751,751,0
|
|
20240423,144000,64577554,751,751,751,751,0
|
|
20240423,143900,64577554,751,751,751,751,14
|
|
20240423,143800,64567040,747,747,747,747,0
|
|
20240423,143700,64567040,747,751,751,747,5402
|
|
20240423,143600,60531045,748,748,748,748,1000
|
|
20240423,143500,59783045,747,748,748,747,10000
|
|
20240423,143400,52312212,748,750,750,748,4000
|
|
20240423,143300,49319528,750,750,750,750,306
|
|
20240423,143200,49090028,749,749,749,749,0
|
|
20240423,143100,49090028,749,749,749,749,0
|
|
20240423,143000,49090028,749,749,749,749,0
|
|
20240423,142900,49090028,749,749,749,749,338
|
|
20240423,142800,48836866,749,749,749,749,1
|
|
20240423,142700,48836117,751,751,751,751,14
|
|
20240423,142600,48825603,751,751,751,751,0
|
|
20240423,142500,48825603,751,751,751,751,0
|
|
20240423,142400,48825603,751,751,751,751,0
|
|
20240423,142300,48825603,751,751,751,751,0
|
|
20240423,142200,48825603,751,751,751,751,0
|
|
20240423,142100,48825603,751,751,751,751,0
|
|
20240423,142000,48825603,751,751,751,751,0
|
|
20240423,141900,48825603,751,751,751,751,0
|
|
20240423,141800,48825603,751,751,751,751,0
|
|
20240423,141700,48825603,751,751,751,751,518
|
|
20240423,141600,48436585,752,752,752,752,78
|
|
20240423,141500,48377929,751,751,751,751,0
|
|
20240423,141400,48377929,751,749,751,749,5909
|
|
20240423,141300,43945454,749,749,749,749,1
|
|
20240423,141200,43944705,749,749,749,749,0
|
|
20240423,141100,43944705,749,749,749,749,1
|
|
20240423,141000,43943956,748,748,748,748,0
|
|
20240423,140900,43943956,748,748,748,748,0
|
|
20240423,140800,43943956,748,748,748,748,0
|
|
20240423,140700,43943956,748,748,748,748,3
|
|
20240423,140600,43941712,748,748,748,748,53
|
|
20240423,140500,43902068,748,748,748,748,1
|
|
20240423,140400,43901320,748,748,748,748,0
|
|
20240423,140300,43901320,748,748,748,748,0
|
|
20240423,140200,43901320,748,748,748,748,0
|
|
20240423,140100,43901320,748,748,748,748,9
|
|
20240423,140000,43894588,748,748,748,748,0
|
|
20240423,135900,43894588,748,748,748,748,1
|
|
20240423,135800,43893840,748,748,748,748,0
|
|
20240423,135700,43893840,748,748,748,748,0
|
|
20240423,135600,43893840,748,748,748,748,137
|
|
20240423,135500,43791364,748,748,748,748,0
|
|
20240423,135400,43791364,748,748,748,748,365
|
|
20240423,135300,43518344,748,748,748,748,0
|
|
20240423,135200,43518344,748,748,748,748,0
|
|
20240423,135100,43518344,748,748,748,748,0
|
|
20240423,135000,43518344,748,748,748,748,0
|
|
20240423,134900,43518344,748,748,748,748,10
|
|
20240423,134800,43510864,748,748,748,748,0
|
|
20240423,134700,43510864,748,748,748,748,0
|
|
20240423,134600,43510864,748,748,748,748,0
|
|
20240423,134500,43510864,748,748,748,748,0
|
|
20240423,134400,43510864,748,748,748,748,45
|
|
20240423,134300,43477204,747,747,747,747,100
|
|
20240423,134200,43402504,748,748,748,748,0
|
|
20240423,134100,43402504,748,748,748,748,0
|
|
20240423,134000,43402504,748,748,748,748,406
|
|
20240423,133900,43098816,748,748,748,748,0
|
|
20240423,133800,43098816,748,748,748,748,0
|
|
20240423,133700,43098816,748,748,748,748,0
|
|
20240423,133600,43098816,748,748,748,748,54
|
|
20240423,133500,43058424,748,748,748,748,0
|
|
20240423,133400,43058424,748,748,748,748,0
|
|
20240423,133300,43058424,748,748,748,748,0
|
|
20240423,133200,43058424,748,748,748,748,0
|
|
20240423,133100,43058424,748,748,748,748,101
|
|
20240423,133000,42982876,748,748,748,748,0
|
|
20240423,132900,42982876,748,748,748,748,0
|
|
20240423,132800,42982876,748,748,748,748,0
|
|
20240423,132700,42982876,748,748,748,748,1000
|
|
20240423,132600,42234876,748,748,748,748,4032
|
|
20240423,132500,39218940,748,748,748,748,0
|
|
20240423,132400,39218940,748,748,748,748,0
|
|
20240423,132300,39218940,748,748,748,748,1
|
|
20240423,132200,39218192,748,748,748,748,0
|
|
20240423,132100,39218192,748,748,748,748,0
|
|
20240423,132000,39218192,748,748,748,748,0
|
|
20240423,131900,39218192,748,748,748,748,0
|
|
20240423,131800,39218192,748,748,748,748,0
|
|
20240423,131700,39218192,748,748,748,748,0
|
|
20240423,131600,39218192,748,748,748,748,268
|
|
20240423,131500,39017728,748,748,748,748,369
|
|
20240423,131400,38741716,747,748,748,747,166
|
|
20240423,131300,38617648,748,748,748,748,67
|
|
20240423,131200,38567532,748,748,748,748,0
|
|
20240423,131100,38567532,748,748,748,748,35
|
|
20240423,131000,38541352,748,748,748,748,56
|
|
20240423,130900,38499464,748,748,748,748,40
|
|
20240423,130800,38469544,747,747,747,747,0
|
|
20240423,130700,38469544,747,747,747,747,0
|
|
20240423,130600,38469544,747,747,747,747,0
|
|
20240423,130500,38469544,747,747,747,747,0
|
|
20240423,130400,38469544,747,747,747,747,0
|
|
20240423,130300,38469544,747,747,747,747,11
|
|
20240423,130200,38461327,747,747,747,747,0
|
|
20240423,130100,38461327,747,747,747,747,0
|
|
20240423,130000,38461327,747,747,747,747,0
|
|
20240423,125900,38461327,747,747,747,747,0
|
|
20240423,125800,38461327,747,747,747,747,1000
|
|
20240423,125700,37714327,747,747,747,747,0
|
|
20240423,125600,37714327,747,747,747,747,0
|
|
20240423,125500,37714327,747,747,747,747,0
|
|
20240423,125400,37714327,747,747,747,747,1000
|
|
20240423,125300,36967327,748,748,748,748,0
|
|
20240423,125200,36967327,748,748,748,748,0
|
|
20240423,125100,36967327,748,748,748,748,0
|
|
20240423,125000,36967327,748,748,748,748,0
|
|
20240423,124900,36967327,748,748,748,748,0
|
|
20240423,124800,36967327,748,748,748,748,0
|
|
20240423,124700,36967327,748,748,748,748,0
|
|
20240423,124600,36967327,748,748,748,748,50
|
|
20240423,124500,36929927,748,748,748,748,43
|
|
20240423,124400,36897763,747,747,747,747,0
|
|
20240423,124300,36897763,747,747,747,747,0
|
|
20240423,124200,36897763,747,747,747,747,0
|
|
20240423,124100,36897763,747,747,747,747,0
|
|
20240423,124000,36897763,747,747,747,747,0
|
|
20240423,123900,36897763,747,747,747,747,0
|
|
20240423,123800,36897763,747,747,747,747,1
|
|
20240423,123700,36897016,747,747,747,747,0
|
|
20240423,123600,36897016,747,747,747,747,1
|
|
20240423,123500,36896269,748,748,748,748,1
|
|
20240423,123400,36895521,747,747,747,747,0
|
|
20240423,123300,36895521,747,747,747,747,0
|
|
20240423,123200,36895521,747,747,747,747,0
|
|
20240423,123100,36895521,747,747,747,747,250
|
|
20240423,123000,36708771,748,748,748,748,1
|
|
20240423,122900,36708023,747,747,747,747,0
|
|
20240423,122800,36708023,747,747,747,747,0
|
|
20240423,122700,36708023,747,747,747,747,0
|
|
20240423,122600,36708023,747,747,747,747,0
|
|
20240423,122500,36708023,747,747,747,747,0
|
|
20240423,122400,36708023,747,747,747,747,0
|
|
20240423,122300,36708023,747,747,747,747,0
|
|
20240423,122200,36708023,747,747,747,747,0
|
|
20240423,122100,36708023,747,747,747,747,0
|
|
20240423,122000,36708023,747,747,747,747,203
|
|
20240423,121900,36556382,747,748,748,747,962
|
|
20240423,121800,35837469,748,749,749,748,2335
|
|
20240423,121700,34089554,749,749,749,749,0
|
|
20240423,121600,34089554,749,749,749,749,190
|
|
20240423,121500,33947244,749,749,749,749,0
|
|
20240423,121400,33947244,749,749,749,749,0
|
|
20240423,121300,33947244,749,749,749,749,150
|
|
20240423,121200,33834894,749,749,749,749,0
|
|
20240423,121100,33834894,749,749,749,749,0
|
|
20240423,121000,33834894,749,749,749,749,0
|
|
20240423,120900,33834894,749,749,749,749,0
|
|
20240423,120800,33834894,749,749,749,749,50
|
|
20240423,120700,33797444,749,749,749,749,0
|
|
20240423,120600,33797444,749,749,749,749,0
|
|
20240423,120500,33797444,749,749,749,749,0
|
|
20240423,120400,33797444,749,749,749,749,0
|
|
20240423,120300,33797444,749,749,749,749,0
|
|
20240423,120200,33797444,749,749,749,749,1
|
|
20240423,120100,33796695,749,749,749,749,0
|
|
20240423,120000,33796695,749,749,749,749,0
|
|
20240423,115900,33796695,749,749,749,749,1
|
|
20240423,115800,33795946,749,749,749,749,0
|
|
20240423,115700,33795946,749,749,749,749,0
|
|
20240423,115600,33795946,749,749,749,749,0
|
|
20240423,115500,33795946,749,749,749,749,1
|
|
20240423,115400,33795197,749,749,749,749,0
|
|
20240423,115300,33795197,749,749,749,749,0
|
|
20240423,115200,33795197,749,749,749,749,0
|
|
20240423,115100,33795197,749,749,749,749,1432
|
|
20240423,115000,32722629,749,749,749,749,0
|
|
20240423,114900,32722629,749,749,749,749,307
|
|
20240423,114800,32492686,749,749,749,749,0
|
|
20240423,114700,32492686,749,749,749,749,0
|
|
20240423,114600,32492686,749,749,749,749,1000
|
|
20240423,114500,31743686,749,749,749,749,1
|
|
20240423,114400,31742937,748,748,748,748,0
|
|
20240423,114300,31742937,748,748,748,748,0
|
|
20240423,114200,31742937,748,748,748,748,0
|
|
20240423,114100,31742937,748,748,748,748,871
|
|
20240423,114000,31091429,748,748,748,748,12053
|
|
20240423,113900,22075785,747,747,747,747,0
|
|
20240423,113800,22075785,747,747,747,747,0
|
|
20240423,113700,22075785,747,747,747,747,1
|
|
20240423,113600,22075038,747,747,747,747,0
|
|
20240423,113500,22075038,747,747,747,747,0
|
|
20240423,113400,22075038,747,747,747,747,0
|
|
20240423,113300,22075038,747,747,747,747,0
|
|
20240423,113200,22075038,747,747,747,747,0
|
|
20240423,113100,22075038,747,747,747,747,0
|
|
20240423,113000,22075038,747,747,747,747,0
|
|
20240423,112900,22075038,747,747,747,747,9
|
|
20240423,112800,22068315,748,748,748,748,0
|
|
20240423,112700,22068315,748,748,748,748,0
|
|
20240423,112600,22068315,748,748,748,748,0
|
|
20240423,112500,22068315,748,748,748,748,0
|
|
20240423,112400,22068315,748,748,748,748,0
|
|
20240423,112300,22068315,748,748,748,748,0
|
|
20240423,112200,22068315,748,748,748,748,7
|
|
20240423,112100,22063079,748,748,748,748,0
|
|
20240423,112000,22063079,748,748,748,748,3
|
|
20240423,111900,22060835,748,748,748,748,13
|
|
20240423,111800,22051111,748,748,748,748,0
|
|
20240423,111700,22051111,748,748,748,748,1
|
|
20240423,111600,22050363,747,747,747,747,10
|
|
20240423,111500,22042893,748,748,748,748,0
|
|
20240423,111400,22042893,748,748,748,748,0
|
|
20240423,111300,22042893,748,748,748,748,0
|
|
20240423,111200,22042893,748,748,748,748,83
|
|
20240423,111100,21980809,748,748,748,748,68
|
|
20240423,111000,21929945,748,748,748,748,0
|
|
20240423,110900,21929945,748,748,748,748,0
|
|
20240423,110800,21929945,748,748,748,748,50
|
|
20240423,110700,21892545,748,748,748,748,0
|
|
20240423,110600,21892545,748,748,748,748,0
|
|
20240423,110500,21892545,748,748,748,748,50
|
|
20240423,110400,21855145,748,748,748,748,1
|
|
20240423,110300,21854397,748,748,748,748,525
|
|
20240423,110200,21461697,748,748,748,748,0
|
|
20240423,110100,21461697,748,748,748,748,0
|
|
20240423,110000,21461697,748,748,748,748,0
|
|
20240423,105900,21461697,748,748,748,748,0
|
|
20240423,105800,21461697,748,748,748,748,0
|
|
20240423,105700,21461697,748,748,748,748,0
|
|
20240423,105600,21461697,748,748,748,748,50
|
|
20240423,105500,21424297,749,749,749,749,0
|
|
20240423,105400,21424297,749,749,749,749,0
|
|
20240423,105300,21424297,749,749,749,749,10
|
|
20240423,105200,21416807,749,749,749,749,0
|
|
20240423,105100,21416807,749,749,749,749,0
|
|
20240423,105000,21416807,749,749,749,749,0
|
|
20240423,104900,21416807,749,749,749,749,0
|
|
20240423,104800,21416807,749,749,749,749,0
|
|
20240423,104700,21416807,749,749,749,749,10
|
|
20240423,104600,21409317,748,748,748,748,1
|
|
20240423,104500,21408569,749,749,749,749,0
|
|
20240423,104400,21408569,749,749,749,749,0
|
|
20240423,104300,21408569,749,749,749,749,0
|
|
20240423,104200,21408569,749,749,749,749,0
|
|
20240423,104100,21408569,749,749,749,749,0
|
|
20240423,104000,21408569,749,749,749,749,0
|
|
20240423,103900,21408569,749,749,749,749,0
|
|
20240423,103800,21408569,749,749,749,749,0
|
|
20240423,103700,21408569,749,749,749,749,8
|
|
20240423,103600,21402577,748,748,748,748,700
|
|
20240423,103500,20878977,749,749,749,749,1
|
|
20240423,103400,20878228,749,749,749,749,0
|
|
20240423,103300,20878228,749,749,749,749,0
|
|
20240423,103200,20878228,749,749,749,749,0
|
|
20240423,103100,20878228,749,749,749,749,0
|
|
20240423,103000,20878228,749,749,749,749,0
|
|
20240423,102900,20878228,749,749,749,749,0
|
|
20240423,102800,20878228,749,749,749,749,2
|
|
20240423,102700,20876730,749,749,749,749,0
|
|
20240423,102600,20876730,749,749,749,749,0
|
|
20240423,102500,20876730,749,749,749,749,0
|
|
20240423,102400,20876730,749,749,749,749,0
|
|
20240423,102300,20876730,749,749,749,749,109
|
|
20240423,102200,20795089,749,749,749,749,218
|
|
20240423,102100,20631807,749,749,749,749,1
|
|
20240423,102000,20631058,750,750,750,750,0
|
|
20240423,101900,20631058,750,750,750,750,0
|
|
20240423,101800,20631058,750,750,750,750,0
|
|
20240423,101700,20631058,750,750,750,750,3
|
|
20240423,101600,20628808,750,750,750,750,1
|
|
20240423,101500,20628058,750,750,750,750,0
|
|
20240423,101400,20628058,750,750,750,750,0
|
|
20240423,101300,20628058,750,750,750,750,0
|
|
20240423,101200,20628058,750,750,750,750,0
|
|
20240423,101100,20628058,750,750,750,750,12
|
|
20240423,101000,20619058,750,750,750,750,2
|
|
20240423,100900,20617558,749,749,749,749,0
|
|
20240423,100800,20617558,749,749,749,749,0
|
|
20240423,100700,20617558,749,749,750,749,322
|
|
20240423,100600,20376358,749,749,749,749,0
|
|
20240423,100500,20376358,749,749,749,749,0
|
|
20240423,100400,20376358,749,749,749,749,1
|
|
20240423,100300,20375609,749,750,750,749,200
|
|
20240423,100200,20225709,750,749,750,749,413
|
|
20240423,100100,19916359,750,750,750,750,0
|
|
20240423,100000,19916359,750,749,750,749,201
|
|
20240423,095900,19765809,749,750,750,749,15
|
|
20240423,095800,19754561,750,750,750,750,1
|
|
20240423,095700,19753811,749,749,749,749,0
|
|
20240423,095600,19753811,749,749,749,749,0
|
|
20240423,095500,19753811,749,749,749,749,106
|
|
20240423,095400,19674417,750,750,750,750,9358
|
|
20240423,095300,12655917,750,750,750,750,1
|
|
20240423,095200,12655167,750,750,750,750,300
|
|
20240423,095100,12430167,751,751,751,751,3
|
|
20240423,095000,12427914,751,751,751,751,0
|
|
20240423,094900,12427914,751,751,751,751,50
|
|
20240423,094800,12390364,751,751,751,751,0
|
|
20240423,094700,12390364,751,751,751,751,112
|
|
20240423,094600,12306252,751,751,751,751,4
|
|
20240423,094500,12303248,750,751,751,750,206
|
|
20240423,094400,12148742,751,751,751,751,0
|
|
20240423,094300,12148742,751,750,751,750,211
|
|
20240423,094200,11990472,750,750,750,750,0
|
|
20240423,094100,11990472,750,750,750,750,0
|
|
20240423,094000,11990472,750,750,750,750,0
|
|
20240423,093900,11990472,750,750,750,750,5
|
|
20240423,093800,11986722,750,750,750,750,19
|
|
20240423,093700,11972472,750,750,750,750,1022
|
|
20240423,093600,11205972,750,750,750,750,7001
|
|
20240423,093500,5955222,750,750,750,750,0
|
|
20240423,093400,5955222,750,750,750,750,500
|
|
20240423,093300,5580222,750,749,750,749,55
|
|
20240423,093200,5538982,750,750,750,750,0
|
|
20240423,093100,5538982,750,750,750,750,0
|
|
20240423,093000,5538982,750,750,750,750,0
|
|
20240423,092900,5538982,750,750,750,750,0
|
|
20240423,092800,5538982,750,750,750,750,0
|
|
20240423,092700,5538982,750,750,750,750,134
|
|
20240423,092600,5438482,750,750,750,750,1000
|
|
20240423,092500,4688482,750,750,750,750,30
|
|
20240423,092400,4665982,750,750,750,750,1
|
|
20240423,092300,4665232,749,749,749,749,1569
|
|
20240423,092200,3490051,749,749,749,749,1
|
|
20240423,092100,3489302,748,748,748,748,0
|
|
20240423,092000,3489302,748,748,748,748,0
|
|
20240423,091900,3489302,748,748,748,748,991
|
|
20240423,091800,2748034,748,748,748,748,10
|
|
20240423,091700,2740554,747,747,747,747,0
|
|
20240423,091600,2740554,747,747,747,747,10
|
|
20240423,091500,2733084,748,748,748,748,0
|
|
20240423,091400,2733084,748,748,748,748,0
|
|
20240423,091300,2733084,748,748,748,748,935
|
|
20240423,091200,2033704,748,748,748,748,0
|
|
20240423,091100,2033704,748,748,748,748,0
|
|
20240423,091000,2033704,748,748,748,748,0
|
|
20240423,090900,2033704,748,748,748,748,13
|
|
20240423,090800,2023980,748,748,748,748,501
|
|
20240423,090700,1649232,748,748,748,748,11
|
|
20240423,090600,1641004,748,748,748,748,0
|
|
20240423,090500,1641004,748,748,748,748,0
|
|
20240423,090400,1641004,748,748,748,748,50
|
|
20240423,090300,1603604,748,748,748,748,5
|
|
20240423,090200,1599864,749,749,749,749,0
|
|
20240423,090100,1599864,749,749,749,749,0
|
|
20240423,090000,1599864,749,749,749,749,2136
|