660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195700,345283861,704,704,704,704,11030
|
|
20240404,195600,345283861,704,704,704,704,0
|
|
20240404,195500,345283861,704,704,704,704,0
|
|
20240404,195400,345283861,704,704,704,704,0
|
|
20240404,195300,345283861,704,704,704,704,0
|
|
20240404,195200,345283861,704,704,704,704,0
|
|
20240404,195100,345283861,704,704,704,704,0
|
|
20240404,195000,345283861,704,704,704,704,0
|
|
20240404,194900,345283861,704,704,704,704,0
|
|
20240404,194800,345283861,704,704,704,704,0
|
|
20240404,194700,345283861,704,704,704,704,0
|
|
20240404,194600,345283861,704,704,704,704,0
|
|
20240404,194500,345283861,704,704,704,704,0
|
|
20240404,194400,345283861,704,704,704,704,0
|
|
20240404,194300,345283861,704,704,704,704,0
|
|
20240404,194200,345283861,704,704,704,704,0
|
|
20240404,194100,345283861,704,704,704,704,0
|
|
20240404,194000,345283861,704,704,704,704,0
|
|
20240404,193900,345283861,704,704,704,704,0
|
|
20240404,193800,345283861,704,704,704,704,0
|
|
20240404,193700,345283861,704,704,704,704,0
|
|
20240404,193600,345283861,704,704,704,704,0
|
|
20240404,193500,345283861,704,704,704,704,0
|
|
20240404,193400,345283861,704,704,704,704,0
|
|
20240404,193300,345283861,704,704,704,704,0
|
|
20240404,193200,345283861,704,704,704,704,0
|
|
20240404,193100,345283861,704,704,704,704,0
|
|
20240404,193000,345283861,704,704,704,704,0
|
|
20240404,192900,345283861,704,704,704,704,0
|
|
20240404,192800,345283861,704,704,704,704,0
|
|
20240404,192700,345283861,704,704,704,704,11030
|
|
20240404,192600,345283861,704,704,704,704,0
|
|
20240404,192500,345283861,704,704,704,704,0
|
|
20240404,192400,345283861,704,704,704,704,0
|
|
20240404,192300,345283861,704,704,704,704,0
|
|
20240404,192200,345283861,704,704,704,704,0
|
|
20240404,192100,345283861,704,704,704,704,0
|
|
20240404,192000,345283861,704,704,704,704,0
|
|
20240404,191900,345283861,704,704,704,704,0
|
|
20240404,191800,345283861,704,704,704,704,0
|
|
20240404,191700,345283861,704,704,704,704,0
|
|
20240404,191600,345283861,704,704,704,704,0
|
|
20240404,191500,345283861,704,704,704,704,0
|
|
20240404,191400,345283861,704,704,704,704,0
|
|
20240404,191300,345283861,704,704,704,704,0
|
|
20240404,191200,345283861,704,704,704,704,0
|
|
20240404,191100,345283861,704,704,704,704,0
|
|
20240404,191000,345283861,704,704,704,704,0
|
|
20240404,190900,345283861,704,704,704,704,0
|
|
20240404,190800,345283861,704,704,704,704,0
|
|
20240404,190700,345283861,704,704,704,704,0
|
|
20240404,190600,345283861,704,704,704,704,0
|
|
20240404,190500,345283861,704,704,704,704,0
|
|
20240404,190400,345283861,704,704,704,704,0
|
|
20240404,190300,345283861,704,704,704,704,0
|
|
20240404,190200,345283861,704,704,704,704,0
|
|
20240404,190100,345283861,704,704,704,704,0
|
|
20240404,190000,345283861,704,704,704,704,0
|
|
20240404,185900,345283861,704,704,704,704,0
|
|
20240404,185800,345283861,704,704,704,704,0
|
|
20240404,185700,345283861,704,704,704,704,11030
|
|
20240404,185600,345283861,704,704,704,704,0
|
|
20240404,185500,345283861,704,704,704,704,0
|
|
20240404,185400,345283861,704,704,704,704,0
|
|
20240404,185300,345283861,704,704,704,704,0
|
|
20240404,185200,345283861,704,704,704,704,0
|
|
20240404,185100,345283861,704,704,704,704,0
|
|
20240404,185000,345283861,704,704,704,704,0
|
|
20240404,184900,345283861,704,704,704,704,0
|
|
20240404,184800,345283861,704,704,704,704,0
|
|
20240404,184700,345283861,704,704,704,704,0
|
|
20240404,184600,345283861,704,704,704,704,0
|
|
20240404,184500,345283861,704,704,704,704,0
|
|
20240404,184400,345283861,704,704,704,704,0
|
|
20240404,184300,345283861,704,704,704,704,0
|
|
20240404,184200,345283861,704,704,704,704,0
|
|
20240404,184100,345283861,704,704,704,704,0
|
|
20240404,184000,345283861,704,704,704,704,0
|
|
20240404,183900,345283861,704,704,704,704,0
|
|
20240404,183800,345283861,704,704,704,704,0
|
|
20240404,183700,345283861,704,704,704,704,0
|
|
20240404,183600,345283861,704,704,704,704,0
|
|
20240404,183500,345283861,704,704,704,704,0
|
|
20240404,183400,345283861,704,704,704,704,0
|
|
20240404,183300,345283861,704,704,704,704,0
|
|
20240404,183200,345283861,704,704,704,704,0
|
|
20240404,183100,345283861,704,704,704,704,0
|
|
20240404,183000,345283861,704,704,704,704,0
|
|
20240404,182900,345283861,704,704,704,704,0
|
|
20240404,182800,345283861,704,704,704,704,0
|
|
20240404,182700,345283861,704,704,704,704,11030
|
|
20240404,182600,345283861,704,704,704,704,0
|
|
20240404,182500,345283861,704,704,704,704,0
|
|
20240404,182400,345283861,704,704,704,704,0
|
|
20240404,182300,345283861,704,704,704,704,0
|
|
20240404,182200,345283861,704,704,704,704,0
|
|
20240404,182100,345283861,704,704,704,704,0
|
|
20240404,182000,345283861,704,704,704,704,0
|
|
20240404,181900,345283861,704,704,704,704,0
|
|
20240404,181800,345283861,704,704,704,704,0
|
|
20240404,181700,345283861,704,704,704,704,0
|
|
20240404,181600,345283861,704,704,704,704,0
|
|
20240404,181500,345283861,704,704,704,704,0
|
|
20240404,181400,345283861,704,704,704,704,0
|
|
20240404,181300,345283861,704,704,704,704,0
|
|
20240404,181200,345283861,704,704,704,704,0
|
|
20240404,181100,345283861,704,704,704,704,0
|
|
20240404,181000,345283861,704,704,704,704,0
|
|
20240404,180900,345283861,704,704,704,704,0
|
|
20240404,180800,345283861,704,704,704,704,0
|
|
20240404,180700,345283861,704,704,704,704,0
|
|
20240404,180600,345283861,704,704,704,704,0
|
|
20240404,180500,345283861,704,704,704,704,0
|
|
20240404,180400,345283861,704,704,704,704,0
|
|
20240404,180300,345283861,704,704,704,704,0
|
|
20240404,180200,345283861,704,704,704,704,0
|
|
20240404,180100,345283861,704,704,704,704,0
|
|
20240404,180000,345283861,704,704,704,704,0
|
|
20240404,175900,345283861,704,704,704,704,0
|
|
20240404,175800,345283861,704,704,704,704,0
|
|
20240404,175700,345283861,704,704,704,704,11030
|
|
20240404,175600,345283861,704,704,704,704,0
|
|
20240404,175500,345283861,704,704,704,704,0
|
|
20240404,175400,345283861,704,704,704,704,0
|
|
20240404,175300,345283861,704,704,704,704,0
|
|
20240404,175200,345283861,704,704,704,704,0
|
|
20240404,175100,345283861,704,704,704,704,0
|
|
20240404,175000,345283861,704,704,704,704,0
|
|
20240404,174900,345283861,704,704,704,704,0
|
|
20240404,174800,345283861,704,704,704,704,0
|
|
20240404,174700,345283861,704,704,704,704,0
|
|
20240404,174600,345283861,704,704,704,704,0
|
|
20240404,174500,345283861,704,704,704,704,0
|
|
20240404,174400,345283861,704,704,704,704,0
|
|
20240404,174300,345283861,704,704,704,704,0
|
|
20240404,174200,345283861,704,704,704,704,0
|
|
20240404,174100,345283861,704,704,704,704,0
|
|
20240404,174000,345283861,704,704,704,704,0
|
|
20240404,173900,345283861,704,704,704,704,0
|
|
20240404,173800,345283861,704,704,704,704,0
|
|
20240404,173700,345283861,704,704,704,704,0
|
|
20240404,173600,345283861,704,704,704,704,0
|
|
20240404,173500,345283861,704,704,704,704,0
|
|
20240404,173400,345283861,704,704,704,704,0
|
|
20240404,173300,345283861,704,704,704,704,0
|
|
20240404,173200,345283861,704,704,704,704,0
|
|
20240404,173100,345283861,704,704,704,704,0
|
|
20240404,173000,345283861,704,704,704,704,0
|
|
20240404,172900,345283861,704,704,704,704,0
|
|
20240404,172800,345283861,704,704,704,704,0
|
|
20240404,172700,345283861,704,704,704,704,11030
|
|
20240404,172600,345283861,704,704,704,704,0
|
|
20240404,172500,345283861,704,704,704,704,0
|
|
20240404,172400,345283861,704,704,704,704,0
|
|
20240404,172300,345283861,704,704,704,704,0
|
|
20240404,172200,345283861,704,704,704,704,0
|
|
20240404,172100,345283861,704,704,704,704,0
|
|
20240404,172000,345283861,704,704,704,704,0
|
|
20240404,171900,345283861,704,704,704,704,0
|
|
20240404,171800,345283861,704,704,704,704,0
|
|
20240404,171700,345283861,704,704,704,704,0
|
|
20240404,171600,345283861,704,704,704,704,0
|
|
20240404,171500,345283861,704,704,704,704,0
|
|
20240404,171400,345283861,704,704,704,704,0
|
|
20240404,171300,345283861,704,704,704,704,0
|
|
20240404,171200,345283861,704,704,704,704,0
|
|
20240404,171100,345283861,704,704,704,704,0
|
|
20240404,171000,345283861,704,704,704,704,0
|
|
20240404,170900,345283861,704,704,704,704,0
|
|
20240404,170800,345283861,704,704,704,704,0
|
|
20240404,170700,345283861,704,704,704,704,0
|
|
20240404,170600,345283861,704,704,704,704,0
|
|
20240404,170500,345283861,704,704,704,704,0
|
|
20240404,170400,345283861,704,704,704,704,0
|
|
20240404,170300,345283861,704,704,704,704,0
|
|
20240404,170200,345283861,704,704,704,704,0
|
|
20240404,170100,345283861,704,704,704,704,0
|
|
20240404,170000,345283861,704,704,704,704,0
|
|
20240404,165900,345283861,704,704,704,704,0
|
|
20240404,165800,345283861,704,704,704,704,0
|
|
20240404,165700,345283861,704,704,704,704,11030
|
|
20240404,165600,345283861,704,704,704,704,0
|
|
20240404,165500,345283861,704,704,704,704,0
|
|
20240404,165400,345283861,704,704,704,704,0
|
|
20240404,165300,345283861,704,704,704,704,0
|
|
20240404,165200,345283861,704,704,704,704,0
|
|
20240404,165100,345283861,704,704,704,704,0
|
|
20240404,165000,345283861,704,704,704,704,0
|
|
20240404,164900,345283861,704,704,704,704,0
|
|
20240404,164800,345283861,704,704,704,704,0
|
|
20240404,164700,345283861,704,704,704,704,0
|
|
20240404,164600,345283861,704,704,704,704,0
|
|
20240404,164500,345283861,704,704,704,704,0
|
|
20240404,164400,345283861,704,704,704,704,0
|
|
20240404,164300,345283861,704,704,704,704,0
|
|
20240404,164200,345283861,704,704,704,704,0
|
|
20240404,164100,345283861,704,704,704,704,0
|
|
20240404,164000,345283861,704,704,704,704,0
|
|
20240404,163900,345283861,704,704,704,704,0
|
|
20240404,163800,345283861,704,704,704,704,0
|
|
20240404,163700,345283861,704,704,704,704,0
|
|
20240404,163600,345283861,704,704,704,704,0
|
|
20240404,163500,345283861,704,704,704,704,0
|
|
20240404,163400,345283861,704,704,704,704,0
|
|
20240404,163300,345283861,704,704,704,704,0
|
|
20240404,163200,345283861,704,704,704,704,0
|
|
20240404,163100,345283861,704,704,704,704,0
|
|
20240404,163000,345283861,704,704,704,704,0
|
|
20240404,162900,345283861,704,704,704,704,0
|
|
20240404,162800,345283861,704,704,704,704,0
|
|
20240404,162700,345283861,704,704,704,704,11030
|
|
20240404,162600,345283861,704,704,704,704,0
|
|
20240404,162500,345283861,704,704,704,704,0
|
|
20240404,162400,345283861,704,704,704,704,0
|
|
20240404,162300,345283861,704,704,704,704,0
|
|
20240404,162200,345283861,704,704,704,704,0
|
|
20240404,162100,345283861,704,704,704,704,0
|
|
20240404,162000,345283861,704,704,704,704,0
|
|
20240404,161900,345283861,704,704,704,704,0
|
|
20240404,161800,345283861,704,704,704,704,0
|
|
20240404,161700,345283861,704,704,704,704,0
|
|
20240404,161600,345283861,704,704,704,704,0
|
|
20240404,161500,345283861,704,704,704,704,0
|
|
20240404,161400,345283861,704,704,704,704,0
|
|
20240404,161300,345283861,704,704,704,704,0
|
|
20240404,161200,345283861,704,704,704,704,0
|
|
20240404,161100,345283861,704,704,704,704,0
|
|
20240404,161000,345283861,704,704,704,704,0
|
|
20240404,160900,345283861,704,704,704,704,0
|
|
20240404,160800,345283861,704,704,704,704,0
|
|
20240404,160700,345283861,704,704,704,704,0
|
|
20240404,160600,345283861,704,704,704,704,0
|
|
20240404,160500,345283861,704,704,704,704,0
|
|
20240404,160400,345283861,704,704,704,704,0
|
|
20240404,160300,345283861,704,704,704,704,0
|
|
20240404,160200,345283861,704,704,704,704,0
|
|
20240404,160100,345283861,704,704,704,704,0
|
|
20240404,160000,345283861,704,704,704,704,0
|
|
20240404,155900,345283861,704,704,704,704,0
|
|
20240404,155800,345283861,704,704,704,704,0
|
|
20240404,155700,345283861,704,704,704,704,11030
|
|
20240404,155600,345283861,704,704,704,704,0
|
|
20240404,155500,345283861,704,704,704,704,0
|
|
20240404,155400,345283861,704,704,704,704,0
|
|
20240404,155300,345283861,704,704,704,704,0
|
|
20240404,155200,345283861,704,704,704,704,0
|
|
20240404,155100,345283861,704,704,704,704,0
|
|
20240404,155000,345283861,704,704,704,704,0
|
|
20240404,154900,345283861,704,704,704,704,0
|
|
20240404,154800,345283861,704,704,704,704,0
|
|
20240404,154700,345283861,704,704,704,704,0
|
|
20240404,154600,345283861,704,704,704,704,0
|
|
20240404,154500,345283861,704,704,704,704,0
|
|
20240404,154400,345283861,704,704,704,704,0
|
|
20240404,154300,345283861,704,704,704,704,0
|
|
20240404,154200,345283861,704,704,704,704,0
|
|
20240404,154100,345283861,704,704,704,704,0
|
|
20240404,154000,345283861,704,704,704,704,0
|
|
20240404,153900,345283861,704,704,704,704,0
|
|
20240404,153800,345283861,704,704,704,704,0
|
|
20240404,153700,345283861,704,704,704,704,0
|
|
20240404,153600,345283861,704,704,704,704,0
|
|
20240404,153500,345283861,704,704,704,704,0
|
|
20240404,153400,345283861,704,704,704,704,0
|
|
20240404,153300,345283861,704,704,704,704,0
|
|
20240404,153200,345283861,704,704,704,704,0
|
|
20240404,153100,345283861,704,704,704,704,0
|
|
20240404,153000,345283861,704,704,704,704,11030
|
|
20240404,152900,337518741,704,704,704,704,0
|
|
20240404,152800,337518741,704,704,704,704,0
|
|
20240404,152700,337518741,704,704,704,704,0
|
|
20240404,152600,337518741,704,704,704,704,0
|
|
20240404,152500,337518741,704,704,704,704,0
|
|
20240404,152400,337518741,704,704,704,704,0
|
|
20240404,152300,337518741,704,704,704,704,0
|
|
20240404,152200,337518741,704,704,704,704,0
|
|
20240404,152100,337518741,704,704,704,704,0
|
|
20240404,152000,337518741,704,704,704,704,0
|
|
20240404,151900,337518741,704,704,704,703,4730
|
|
20240404,151800,334191467,705,705,705,705,2
|
|
20240404,151700,334190057,704,705,706,704,4301
|
|
20240404,151600,331160629,706,706,706,706,199
|
|
20240404,151500,331020135,706,704,706,703,5009
|
|
20240404,151400,327493078,708,708,708,708,0
|
|
20240404,151300,327493078,708,708,708,708,0
|
|
20240404,151200,327493078,708,704,708,702,6813
|
|
20240404,151100,322704988,704,704,704,704,1190
|
|
20240404,151000,321867228,708,704,708,704,160
|
|
20240404,150900,321754584,704,705,705,704,2461
|
|
20240404,150800,320020921,710,710,710,710,100
|
|
20240404,150700,319949921,710,710,710,710,1
|
|
20240404,150600,319949211,706,706,706,706,3894
|
|
20240404,150500,317200047,710,710,710,710,1006
|
|
20240404,150400,316485787,710,710,710,710,1
|
|
20240404,150300,316485077,706,706,706,706,19
|
|
20240404,150200,316471663,710,709,711,709,5512
|
|
20240404,150100,312558028,709,706,709,705,3616
|
|
20240404,150000,310005764,710,707,711,706,12375
|
|
20240404,145900,301244661,711,708,711,707,776
|
|
20240404,145800,300695925,710,708,710,708,201
|
|
20240404,145700,300553515,711,711,711,711,0
|
|
20240404,145600,300553515,711,711,711,711,500
|
|
20240404,145500,300198015,712,712,712,712,3
|
|
20240404,145400,300195879,712,707,712,707,5401
|
|
20240404,145300,296375367,708,708,708,708,2833
|
|
20240404,145200,294369603,708,708,708,708,10
|
|
20240404,145100,294362523,708,708,708,708,1
|
|
20240404,145000,294361815,708,708,708,707,1026
|
|
20240404,144900,293636097,708,710,710,708,9334
|
|
20240404,144800,287018087,713,713,713,713,23
|
|
20240404,144700,287001688,713,713,713,713,1745
|
|
20240404,144600,285757503,713,709,713,709,14952
|
|
20240404,144500,275144979,710,715,715,710,18713
|
|
20240404,144400,261808019,719,714,719,713,29286
|
|
20240404,144300,240859835,713,710,713,707,12990
|
|
20240404,144200,231613301,711,712,713,710,3512
|
|
20240404,144100,229116425,711,710,712,710,5743
|
|
20240404,144000,225033684,710,710,710,710,387
|
|
20240404,143900,224758914,710,711,712,710,1168
|
|
20240404,143800,223928668,712,712,712,711,543
|
|
20240404,143700,223542142,712,707,714,707,76751
|
|
20240404,143600,169086392,707,707,707,707,0
|
|
20240404,143500,169086392,707,707,708,707,3
|
|
20240404,143400,169084270,709,706,709,706,5000
|
|
20240404,143300,165546266,702,705,705,702,1155
|
|
20240404,143200,164732319,705,705,705,705,0
|
|
20240404,143100,164732319,705,705,705,705,1000
|
|
20240404,143000,164027319,706,706,706,706,0
|
|
20240404,142900,164027319,706,706,706,706,0
|
|
20240404,142800,164027319,706,706,706,706,1
|
|
20240404,142700,164026613,704,704,704,704,0
|
|
20240404,142600,164026613,704,705,705,704,99
|
|
20240404,142500,163956912,708,708,708,708,1
|
|
20240404,142400,163956204,705,709,709,704,880
|
|
20240404,142300,163332399,709,701,712,701,56313
|
|
20240404,142200,123535257,701,701,701,701,80
|
|
20240404,142100,123479177,701,699,701,699,21
|
|
20240404,142000,123464458,699,699,699,699,158
|
|
20240404,141900,123354016,699,699,699,699,0
|
|
20240404,141800,123354016,699,699,699,699,0
|
|
20240404,141700,123354016,699,700,700,699,29908
|
|
20240404,141600,102446614,702,702,702,702,5792
|
|
20240404,141500,98380630,700,700,700,700,0
|
|
20240404,141400,98380630,700,700,700,700,0
|
|
20240404,141300,98380630,700,700,700,700,0
|
|
20240404,141200,98380630,700,700,700,700,4394
|
|
20240404,141100,95304830,701,701,701,701,26
|
|
20240404,141000,95286604,701,701,701,701,158
|
|
20240404,140900,95175846,701,701,701,701,0
|
|
20240404,140800,95175846,701,701,701,701,0
|
|
20240404,140700,95175846,701,701,701,701,1050
|
|
20240404,140600,94439796,702,702,702,702,1
|
|
20240404,140500,94439094,702,702,702,702,1303
|
|
20240404,140400,93524388,702,702,702,702,0
|
|
20240404,140300,93524388,702,702,702,702,0
|
|
20240404,140200,93524388,702,702,702,702,1
|
|
20240404,140100,93523686,702,702,702,702,47
|
|
20240404,140000,93490692,702,702,702,702,111
|
|
20240404,135900,93412770,702,702,702,702,0
|
|
20240404,135800,93412770,702,702,702,702,0
|
|
20240404,135700,93412770,702,702,702,702,0
|
|
20240404,135600,93412770,702,702,702,702,0
|
|
20240404,135500,93412770,702,702,702,702,0
|
|
20240404,135400,93412770,702,702,702,702,0
|
|
20240404,135300,93412770,702,702,702,702,0
|
|
20240404,135200,93412770,702,702,702,702,0
|
|
20240404,135100,93412770,702,703,703,702,180
|
|
20240404,135000,93286271,702,702,702,702,162
|
|
20240404,134900,93172547,702,702,702,702,0
|
|
20240404,134800,93172547,702,702,702,702,1
|
|
20240404,134700,93171845,702,702,702,702,2796
|
|
20240404,134600,91209053,702,702,702,702,0
|
|
20240404,134500,91209053,702,702,702,702,1608
|
|
20240404,134400,90080237,700,700,700,700,0
|
|
20240404,134300,90080237,700,700,700,700,0
|
|
20240404,134200,90080237,700,700,700,700,26
|
|
20240404,134100,90062037,700,700,700,700,158
|
|
20240404,134000,89951437,700,700,700,700,681
|
|
20240404,133900,89474737,701,701,701,701,50
|
|
20240404,133800,89439687,702,702,702,702,0
|
|
20240404,133700,89439687,702,702,702,702,0
|
|
20240404,133600,89439687,702,700,702,700,553
|
|
20240404,133500,89052481,700,700,700,700,0
|
|
20240404,133400,89052481,700,700,700,700,3
|
|
20240404,133300,89050381,702,702,702,702,1
|
|
20240404,133200,89049679,701,701,701,701,0
|
|
20240404,133100,89049679,701,701,701,701,1595
|
|
20240404,133000,87931584,701,701,701,701,158
|
|
20240404,132900,87820826,701,701,701,701,0
|
|
20240404,132800,87820826,701,701,701,701,0
|
|
20240404,132700,87820826,701,701,701,701,0
|
|
20240404,132600,87820826,701,701,701,701,0
|
|
20240404,132500,87820826,701,701,701,701,1500
|
|
20240404,132400,86769326,701,701,701,701,100
|
|
20240404,132300,86699226,701,701,701,701,157
|
|
20240404,132200,86589169,702,702,702,702,0
|
|
20240404,132100,86589169,702,702,702,702,0
|
|
20240404,132000,86589169,702,702,702,702,0
|
|
20240404,131900,86589169,702,702,702,702,0
|
|
20240404,131800,86589169,702,702,702,702,400
|
|
20240404,131700,86308369,703,703,703,703,0
|
|
20240404,131600,86308369,703,703,703,703,2
|
|
20240404,131500,86306963,701,701,701,701,0
|
|
20240404,131400,86306963,701,701,701,701,0
|
|
20240404,131300,86306963,701,701,701,701,251
|
|
20240404,131200,86131012,703,703,703,703,0
|
|
20240404,131100,86131012,703,703,703,703,0
|
|
20240404,131000,86131012,703,703,703,703,0
|
|
20240404,130900,86131012,703,703,703,703,0
|
|
20240404,130800,86131012,703,703,703,703,0
|
|
20240404,130700,86131012,703,703,703,703,0
|
|
20240404,130600,86131012,703,702,703,702,2
|
|
20240404,130500,86129607,701,701,701,701,5
|
|
20240404,130400,86126102,701,701,701,701,1
|
|
20240404,130300,86125401,700,700,700,700,156
|
|
20240404,130200,86016201,702,702,702,702,0
|
|
20240404,130100,86016201,702,702,702,702,0
|
|
20240404,130000,86016201,702,702,702,702,0
|
|
20240404,125900,86016201,702,702,702,702,1000
|
|
20240404,125800,85314201,699,699,699,699,0
|
|
20240404,125700,85314201,699,699,699,699,0
|
|
20240404,125600,85314201,699,699,699,699,0
|
|
20240404,125500,85314201,699,701,701,699,7148
|
|
20240404,125400,80310343,702,702,702,702,0
|
|
20240404,125300,80310343,702,702,702,702,3352
|
|
20240404,125200,77957239,702,702,702,702,199
|
|
20240404,125100,77817541,704,702,704,702,2
|
|
20240404,125000,77816135,702,703,703,701,930
|
|
20240404,124900,77163422,702,702,704,702,351
|
|
20240404,124800,76917018,701,701,701,701,0
|
|
20240404,124700,76917018,701,701,701,701,0
|
|
20240404,124600,76917018,701,701,701,701,0
|
|
20240404,124500,76917018,701,701,701,701,0
|
|
20240404,124400,76917018,701,701,701,701,0
|
|
20240404,124300,76917018,701,701,701,701,0
|
|
20240404,124200,76917018,701,701,701,701,165
|
|
20240404,124100,76801353,701,701,701,701,0
|
|
20240404,124000,76801353,701,704,704,701,142
|
|
20240404,123900,76701745,704,704,704,704,0
|
|
20240404,123800,76701745,704,704,704,704,0
|
|
20240404,123700,76701745,704,704,704,704,0
|
|
20240404,123600,76701745,704,704,704,704,217
|
|
20240404,123500,76548977,704,704,704,704,308
|
|
20240404,123400,76332145,704,704,704,704,0
|
|
20240404,123300,76332145,704,700,704,700,165
|
|
20240404,123200,76216641,704,704,704,704,0
|
|
20240404,123100,76216641,704,704,704,704,0
|
|
20240404,123000,76216641,704,704,704,704,0
|
|
20240404,122900,76216641,704,704,704,704,0
|
|
20240404,122800,76216641,704,704,704,704,0
|
|
20240404,122700,76216641,704,704,704,704,1
|
|
20240404,122600,76215937,700,700,700,700,132
|
|
20240404,122500,76123537,700,700,700,700,0
|
|
20240404,122400,76123537,700,700,700,700,0
|
|
20240404,122300,76123537,700,702,702,700,156
|
|
20240404,122200,76014326,703,703,703,703,0
|
|
20240404,122100,76014326,703,703,703,703,0
|
|
20240404,122000,76014326,703,703,703,703,0
|
|
20240404,121900,76014326,703,703,703,703,3602
|
|
20240404,121800,73482120,703,703,703,703,30
|
|
20240404,121700,73461030,703,703,703,703,0
|
|
20240404,121600,73461030,703,703,703,703,0
|
|
20240404,121500,73461030,703,703,703,703,1
|
|
20240404,121400,73460327,700,700,700,700,0
|
|
20240404,121300,73460327,700,700,700,700,0
|
|
20240404,121200,73460327,700,700,700,700,159
|
|
20240404,121100,73349027,700,704,704,700,55
|
|
20240404,121000,73310327,704,704,704,704,5
|
|
20240404,120900,73306807,704,704,704,704,0
|
|
20240404,120800,73306807,704,704,704,704,0
|
|
20240404,120700,73306807,704,704,704,704,14
|
|
20240404,120600,73296951,704,704,704,704,1
|
|
20240404,120500,73296247,700,701,701,700,7730
|
|
20240404,120400,67884226,704,704,704,704,1
|
|
20240404,120300,67883522,701,702,702,701,13
|
|
20240404,120200,67874398,704,704,704,704,1
|
|
20240404,120100,67873694,701,701,701,701,0
|
|
20240404,120000,67873694,701,701,701,701,170
|
|
20240404,115900,67754524,705,705,705,705,0
|
|
20240404,115800,67754524,705,705,705,705,2154
|
|
20240404,115700,66235954,701,701,701,701,0
|
|
20240404,115600,66235954,701,701,701,701,0
|
|
20240404,115500,66235954,701,701,701,701,0
|
|
20240404,115400,66235954,701,701,701,701,0
|
|
20240404,115300,66235954,701,701,701,701,19
|
|
20240404,115200,66222635,705,705,705,705,1
|
|
20240404,115100,66221930,701,701,701,701,0
|
|
20240404,115000,66221930,701,701,701,701,142
|
|
20240404,114900,66122388,701,701,701,701,200
|
|
20240404,114800,65982188,701,701,701,701,0
|
|
20240404,114700,65982188,701,701,701,701,219
|
|
20240404,114600,65828669,702,702,702,702,781
|
|
20240404,114500,65280407,702,702,702,702,0
|
|
20240404,114400,65280407,702,702,702,702,500
|
|
20240404,114300,64929407,702,702,702,702,155
|
|
20240404,114200,64820597,705,705,705,705,0
|
|
20240404,114100,64820597,705,705,705,705,0
|
|
20240404,114000,64820597,705,705,705,705,0
|
|
20240404,113900,64820597,705,705,705,705,1
|
|
20240404,113800,64819892,701,701,701,701,0
|
|
20240404,113700,64819892,701,701,701,701,0
|
|
20240404,113600,64819892,701,701,701,701,280
|
|
20240404,113500,64623612,705,705,705,705,0
|
|
20240404,113400,64623612,705,705,705,705,0
|
|
20240404,113300,64623612,705,705,705,705,0
|
|
20240404,113200,64623612,705,700,705,700,190
|
|
20240404,113100,64490562,700,705,705,700,1010
|
|
20240404,113000,63783313,701,701,701,701,2000
|
|
20240404,112900,62381313,706,706,706,706,0
|
|
20240404,112800,62381313,706,706,706,706,10
|
|
20240404,112700,62374253,706,706,706,706,10
|
|
20240404,112600,62367193,706,706,706,705,1372
|
|
20240404,112500,61398562,706,704,706,704,2151
|
|
20240404,112400,59881976,701,701,701,701,0
|
|
20240404,112300,59881976,701,701,701,701,0
|
|
20240404,112200,59881976,701,701,701,700,579
|
|
20240404,112100,59476177,701,701,701,701,12000
|
|
20240404,112000,51064177,702,702,702,702,144
|
|
20240404,111900,50963089,702,702,702,702,0
|
|
20240404,111800,50963089,702,705,705,702,142
|
|
20240404,111700,50863165,702,702,702,702,0
|
|
20240404,111600,50863165,702,702,702,702,0
|
|
20240404,111500,50863165,702,702,702,702,50
|
|
20240404,111400,50828065,701,701,701,701,0
|
|
20240404,111300,50828065,701,702,702,701,165
|
|
20240404,111200,50712300,705,705,705,705,15
|
|
20240404,111100,50701725,705,705,705,705,0
|
|
20240404,111000,50701725,705,701,705,701,5
|
|
20240404,110900,50698204,705,705,705,705,0
|
|
20240404,110800,50698204,705,705,705,705,11
|
|
20240404,110700,50690449,701,702,702,701,422
|
|
20240404,110600,50394377,702,702,702,702,0
|
|
20240404,110500,50394377,702,702,702,702,0
|
|
20240404,110400,50394377,702,702,702,702,0
|
|
20240404,110300,50394377,702,703,704,702,472
|
|
20240404,110200,50062507,704,704,704,704,0
|
|
20240404,110100,50062507,704,704,704,704,0
|
|
20240404,110000,50062507,704,704,704,704,20
|
|
20240404,105900,50048427,704,704,704,704,10
|
|
20240404,105800,50041387,704,701,704,701,1200
|
|
20240404,105700,49197188,703,703,703,703,0
|
|
20240404,105600,49197188,703,703,703,703,245
|
|
20240404,105500,49024953,701,701,701,701,0
|
|
20240404,105400,49024953,701,701,701,701,10
|
|
20240404,105300,49017943,701,702,702,701,11
|
|
20240404,105200,49010227,701,701,701,701,0
|
|
20240404,105100,49010227,701,701,701,701,0
|
|
20240404,105000,49010227,701,701,701,701,308
|
|
20240404,104900,48794319,701,701,701,701,0
|
|
20240404,104800,48794319,701,701,701,701,0
|
|
20240404,104700,48794319,701,702,702,701,300
|
|
20240404,104600,48584006,702,702,702,702,0
|
|
20240404,104500,48584006,702,702,702,702,0
|
|
20240404,104400,48584006,702,702,702,702,8
|
|
20240404,104300,48578390,703,703,703,703,1
|
|
20240404,104200,48577687,702,702,702,702,7
|
|
20240404,104100,48572773,702,702,702,702,1
|
|
20240404,104000,48572071,701,701,701,701,175
|
|
20240404,103900,48449396,701,701,701,701,0
|
|
20240404,103800,48449396,701,701,701,701,0
|
|
20240404,103700,48449396,701,701,701,701,0
|
|
20240404,103600,48449396,701,701,701,701,0
|
|
20240404,103500,48449396,701,701,701,701,0
|
|
20240404,103400,48449396,701,701,701,701,0
|
|
20240404,103300,48449396,701,701,701,701,153
|
|
20240404,103200,48342143,703,703,703,703,0
|
|
20240404,103100,48342143,703,703,703,703,1
|
|
20240404,103000,48341440,703,703,703,703,6
|
|
20240404,102900,48337222,704,704,704,704,0
|
|
20240404,102800,48337222,704,704,704,704,0
|
|
20240404,102700,48337222,704,704,704,704,0
|
|
20240404,102600,48337222,704,704,704,704,214
|
|
20240404,102500,48186566,704,704,704,704,4
|
|
20240404,102400,48183750,700,700,700,700,0
|
|
20240404,102300,48183750,700,700,700,700,27
|
|
20240404,102200,48164850,704,703,704,703,21
|
|
20240404,102100,48150086,700,700,700,700,0
|
|
20240404,102000,48150086,700,700,700,700,162
|
|
20240404,101900,48036686,700,700,700,700,1
|
|
20240404,101800,48035986,700,700,700,700,500
|
|
20240404,101700,47685986,699,699,699,699,0
|
|
20240404,101600,47685986,699,699,699,699,0
|
|
20240404,101500,47685986,699,699,699,699,0
|
|
20240404,101400,47685986,699,699,699,699,0
|
|
20240404,101300,47685986,699,699,699,699,0
|
|
20240404,101200,47685986,699,699,699,699,0
|
|
20240404,101100,47685986,699,699,700,699,9610
|
|
20240404,101000,40968595,699,700,700,699,3544
|
|
20240404,100900,38491337,700,702,702,700,7940
|
|
20240404,100800,32927795,703,703,703,703,5012
|
|
20240404,100700,29404359,703,702,703,702,1745
|
|
20240404,100600,28179355,703,703,703,703,0
|
|
20240404,100500,28179355,703,703,703,703,0
|
|
20240404,100400,28179355,703,703,703,703,5
|
|
20240404,100300,28175840,703,703,703,702,10
|
|
20240404,100200,28168817,703,703,703,703,0
|
|
20240404,100100,28168817,703,703,703,703,1
|
|
20240404,100000,28168114,702,702,702,702,131
|
|
20240404,095900,28076152,702,702,702,702,0
|
|
20240404,095800,28076152,702,702,702,702,0
|
|
20240404,095700,28076152,702,702,702,702,271
|
|
20240404,095600,27885910,702,702,702,702,0
|
|
20240404,095500,27885910,702,702,702,702,0
|
|
20240404,095400,27885910,702,703,703,702,2465
|
|
20240404,095300,26154220,703,703,703,703,0
|
|
20240404,095200,26154220,703,703,703,703,27
|
|
20240404,095100,26135239,706,706,706,706,15
|
|
20240404,095000,26124649,706,705,706,705,3014
|
|
20240404,094900,23996925,705,705,705,705,272
|
|
20240404,094800,23805165,705,705,705,705,10
|
|
20240404,094700,23798115,705,705,705,705,0
|
|
20240404,094600,23798115,705,705,705,705,5
|
|
20240404,094500,23794590,705,706,706,705,1726
|
|
20240404,094400,22577747,705,705,705,705,15
|
|
20240404,094300,22567172,705,703,705,703,1421
|
|
20240404,094200,21565641,703,703,703,703,3000
|
|
20240404,094100,19456641,706,706,706,706,13
|
|
20240404,094000,19447463,706,706,706,706,25
|
|
20240404,093900,19429813,706,706,706,706,0
|
|
20240404,093800,19429813,706,706,706,706,250
|
|
20240404,093700,19253313,706,706,706,706,12
|
|
20240404,093600,19244841,706,706,706,704,1012
|
|
20240404,093500,18532369,706,706,706,706,1
|
|
20240404,093400,18531663,704,704,704,704,0
|
|
20240404,093300,18531663,704,704,704,704,516
|
|
20240404,093200,18168399,706,705,706,705,1000
|
|
20240404,093100,17462812,706,706,706,706,0
|
|
20240404,093000,17462812,706,704,706,704,185
|
|
20240404,092900,17332490,704,704,704,704,200
|
|
20240404,092800,17191690,704,705,705,704,3000
|
|
20240404,092700,15078981,704,706,706,704,199
|
|
20240404,092600,14938684,706,706,706,706,0
|
|
20240404,092500,14938684,706,706,706,706,10
|
|
20240404,092400,14931624,704,704,704,704,15
|
|
20240404,092300,14921064,706,706,706,706,10
|
|
20240404,092200,14914004,704,706,706,704,1699
|
|
20240404,092100,13714908,705,705,706,705,3121
|
|
20240404,092000,11514573,704,704,704,704,3017
|
|
20240404,091900,9390605,704,704,704,704,983
|
|
20240404,091800,8698573,704,704,704,704,13
|
|
20240404,091700,8689421,706,703,706,703,23
|
|
20240404,091600,8673222,707,707,707,707,0
|
|
20240404,091500,8673222,707,707,707,703,2553
|
|
20240404,091400,6875547,707,705,707,703,445
|
|
20240404,091300,6561471,705,704,705,703,90
|
|
20240404,091200,6498118,704,703,704,703,109
|
|
20240404,091100,6421487,703,702,703,702,1001
|
|
20240404,091000,5718784,702,702,702,702,1160
|
|
20240404,090900,4904464,702,702,702,702,0
|
|
20240404,090800,4904464,702,702,702,702,0
|
|
20240404,090700,4904464,702,702,702,702,492
|
|
20240404,090600,4559080,702,702,702,702,1
|
|
20240404,090500,4558378,701,701,701,701,94
|
|
20240404,090400,4492484,702,700,702,700,507
|
|
20240404,090300,4137570,702,702,702,702,71
|
|
20240404,090200,4087728,702,702,702,702,51
|
|
20240404,090100,4051926,701,701,701,701,9
|
|
20240404,090000,4045617,701,699,701,699,5787
|