674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201100,88729920,768,768,768,768,1351
|
|
20240405,201000,88729920,768,768,768,768,0
|
|
20240405,200900,88729920,768,768,768,768,0
|
|
20240405,200800,88729920,768,768,768,768,0
|
|
20240405,200700,88729920,768,768,768,768,0
|
|
20240405,200600,88729920,768,768,768,768,0
|
|
20240405,200500,88729920,768,768,768,768,0
|
|
20240405,200400,88729920,768,768,768,768,0
|
|
20240405,200300,88729920,768,768,768,768,0
|
|
20240405,200200,88729920,768,768,768,768,0
|
|
20240405,200100,88729920,768,768,768,768,0
|
|
20240405,200000,88729920,768,768,768,768,0
|
|
20240405,195900,88729920,768,768,768,768,0
|
|
20240405,195800,88729920,768,768,768,768,0
|
|
20240405,195700,88729920,768,768,768,768,0
|
|
20240405,195600,88729920,768,768,768,768,0
|
|
20240405,195500,88729920,768,768,768,768,0
|
|
20240405,195400,88729920,768,768,768,768,0
|
|
20240405,195300,88729920,768,768,768,768,0
|
|
20240405,195200,88729920,768,768,768,768,0
|
|
20240405,195100,88729920,768,768,768,768,0
|
|
20240405,195000,88729920,768,768,768,768,0
|
|
20240405,194900,88729920,768,768,768,768,0
|
|
20240405,194800,88729920,768,768,768,768,0
|
|
20240405,194700,88729920,768,768,768,768,0
|
|
20240405,194600,88729920,768,768,768,768,0
|
|
20240405,194500,88729920,768,768,768,768,0
|
|
20240405,194400,88729920,768,768,768,768,0
|
|
20240405,194300,88729920,768,768,768,768,0
|
|
20240405,194200,88729920,768,768,768,768,0
|
|
20240405,194100,88729920,768,768,768,768,1351
|
|
20240405,194000,88729920,768,768,768,768,0
|
|
20240405,193900,88729920,768,768,768,768,0
|
|
20240405,193800,88729920,768,768,768,768,0
|
|
20240405,193700,88729920,768,768,768,768,0
|
|
20240405,193600,88729920,768,768,768,768,0
|
|
20240405,193500,88729920,768,768,768,768,0
|
|
20240405,193400,88729920,768,768,768,768,0
|
|
20240405,193300,88729920,768,768,768,768,0
|
|
20240405,193200,88729920,768,768,768,768,0
|
|
20240405,193100,88729920,768,768,768,768,0
|
|
20240405,193000,88729920,768,768,768,768,0
|
|
20240405,192900,88729920,768,768,768,768,0
|
|
20240405,192800,88729920,768,768,768,768,0
|
|
20240405,192700,88729920,768,768,768,768,0
|
|
20240405,192600,88729920,768,768,768,768,0
|
|
20240405,192500,88729920,768,768,768,768,0
|
|
20240405,192400,88729920,768,768,768,768,0
|
|
20240405,192300,88729920,768,768,768,768,0
|
|
20240405,192200,88729920,768,768,768,768,0
|
|
20240405,192100,88729920,768,768,768,768,0
|
|
20240405,192000,88729920,768,768,768,768,0
|
|
20240405,191900,88729920,768,768,768,768,0
|
|
20240405,191800,88729920,768,768,768,768,0
|
|
20240405,191700,88729920,768,768,768,768,0
|
|
20240405,191600,88729920,768,768,768,768,0
|
|
20240405,191500,88729920,768,768,768,768,0
|
|
20240405,191400,88729920,768,768,768,768,0
|
|
20240405,191300,88729920,768,768,768,768,0
|
|
20240405,191200,88729920,768,768,768,768,0
|
|
20240405,191100,88729920,768,768,768,768,1351
|
|
20240405,191000,88729920,768,768,768,768,0
|
|
20240405,190900,88729920,768,768,768,768,0
|
|
20240405,190800,88729920,768,768,768,768,0
|
|
20240405,190700,88729920,768,768,768,768,0
|
|
20240405,190600,88729920,768,768,768,768,0
|
|
20240405,190500,88729920,768,768,768,768,0
|
|
20240405,190400,88729920,768,768,768,768,0
|
|
20240405,190300,88729920,768,768,768,768,0
|
|
20240405,190200,88729920,768,768,768,768,0
|
|
20240405,190100,88729920,768,768,768,768,0
|
|
20240405,190000,88729920,768,768,768,768,0
|
|
20240405,185900,88729920,768,768,768,768,0
|
|
20240405,185800,88729920,768,768,768,768,0
|
|
20240405,185700,88729920,768,768,768,768,0
|
|
20240405,185600,88729920,768,768,768,768,0
|
|
20240405,185500,88729920,768,768,768,768,0
|
|
20240405,185400,88729920,768,768,768,768,0
|
|
20240405,185300,88729920,768,768,768,768,0
|
|
20240405,185200,88729920,768,768,768,768,0
|
|
20240405,185100,88729920,768,768,768,768,0
|
|
20240405,185000,88729920,768,768,768,768,0
|
|
20240405,184900,88729920,768,768,768,768,0
|
|
20240405,184800,88729920,768,768,768,768,0
|
|
20240405,184700,88729920,768,768,768,768,0
|
|
20240405,184600,88729920,768,768,768,768,0
|
|
20240405,184500,88729920,768,768,768,768,0
|
|
20240405,184400,88729920,768,768,768,768,0
|
|
20240405,184300,88729920,768,768,768,768,0
|
|
20240405,184200,88729920,768,768,768,768,0
|
|
20240405,184100,88729920,768,768,768,768,1351
|
|
20240405,184000,88729920,768,768,768,768,0
|
|
20240405,183900,88729920,768,768,768,768,0
|
|
20240405,183800,88729920,768,768,768,768,0
|
|
20240405,183700,88729920,768,768,768,768,0
|
|
20240405,183600,88729920,768,768,768,768,0
|
|
20240405,183500,88729920,768,768,768,768,0
|
|
20240405,183400,88729920,768,768,768,768,0
|
|
20240405,183300,88729920,768,768,768,768,0
|
|
20240405,183200,88729920,768,768,768,768,0
|
|
20240405,183100,88729920,768,768,768,768,0
|
|
20240405,183000,88729920,768,768,768,768,0
|
|
20240405,182900,88729920,768,768,768,768,0
|
|
20240405,182800,88729920,768,768,768,768,0
|
|
20240405,182700,88729920,768,768,768,768,0
|
|
20240405,182600,88729920,768,768,768,768,0
|
|
20240405,182500,88729920,768,768,768,768,0
|
|
20240405,182400,88729920,768,768,768,768,0
|
|
20240405,182300,88729920,768,768,768,768,0
|
|
20240405,182200,88729920,768,768,768,768,0
|
|
20240405,182100,88729920,768,768,768,768,0
|
|
20240405,182000,88729920,768,768,768,768,0
|
|
20240405,181900,88729920,768,768,768,768,0
|
|
20240405,181800,88729920,768,768,768,768,0
|
|
20240405,181700,88729920,768,768,768,768,0
|
|
20240405,181600,88729920,768,768,768,768,0
|
|
20240405,181500,88729920,768,768,768,768,0
|
|
20240405,181400,88729920,768,768,768,768,0
|
|
20240405,181300,88729920,768,768,768,768,0
|
|
20240405,181200,88729920,768,768,768,768,0
|
|
20240405,181100,88729920,768,768,768,768,1351
|
|
20240405,181000,88729920,768,768,768,768,0
|
|
20240405,180900,88729920,768,768,768,768,0
|
|
20240405,180800,88729920,768,768,768,768,0
|
|
20240405,180700,88729920,768,768,768,768,0
|
|
20240405,180600,88729920,768,768,768,768,0
|
|
20240405,180500,88729920,768,768,768,768,0
|
|
20240405,180400,88729920,768,768,768,768,0
|
|
20240405,180300,88729920,768,768,768,768,0
|
|
20240405,180200,88729920,768,768,768,768,0
|
|
20240405,180100,88729920,768,768,768,768,0
|
|
20240405,180000,88729920,768,768,768,768,0
|
|
20240405,175900,88729920,768,768,768,768,0
|
|
20240405,175800,88729920,768,768,768,768,0
|
|
20240405,175700,88729920,768,768,768,768,0
|
|
20240405,175600,88729920,768,768,768,768,0
|
|
20240405,175500,88729920,768,768,768,768,0
|
|
20240405,175400,88729920,768,768,768,768,0
|
|
20240405,175300,88729920,768,768,768,768,0
|
|
20240405,175200,88729920,768,768,768,768,0
|
|
20240405,175100,88729920,768,768,768,768,0
|
|
20240405,175000,88729920,768,768,768,768,0
|
|
20240405,174900,88729920,768,768,768,768,0
|
|
20240405,174800,88729920,768,768,768,768,0
|
|
20240405,174700,88729920,768,768,768,768,0
|
|
20240405,174600,88729920,768,768,768,768,0
|
|
20240405,174500,88729920,768,768,768,768,0
|
|
20240405,174400,88729920,768,768,768,768,0
|
|
20240405,174300,88729920,768,768,768,768,0
|
|
20240405,174200,88729920,768,768,768,768,0
|
|
20240405,174100,88729920,768,768,768,768,1351
|
|
20240405,174000,88729920,768,768,768,768,0
|
|
20240405,173900,88729920,768,768,768,768,0
|
|
20240405,173800,88729920,768,768,768,768,0
|
|
20240405,173700,88729920,768,768,768,768,0
|
|
20240405,173600,88729920,768,768,768,768,0
|
|
20240405,173500,88729920,768,768,768,768,0
|
|
20240405,173400,88729920,768,768,768,768,0
|
|
20240405,173300,88729920,768,768,768,768,0
|
|
20240405,173200,88729920,768,768,768,768,0
|
|
20240405,173100,88729920,768,768,768,768,0
|
|
20240405,173000,88729920,768,768,768,768,0
|
|
20240405,172900,88729920,768,768,768,768,0
|
|
20240405,172800,88729920,768,768,768,768,0
|
|
20240405,172700,88729920,768,768,768,768,0
|
|
20240405,172600,88729920,768,768,768,768,0
|
|
20240405,172500,88729920,768,768,768,768,0
|
|
20240405,172400,88729920,768,768,768,768,0
|
|
20240405,172300,88729920,768,768,768,768,0
|
|
20240405,172200,88729920,768,768,768,768,0
|
|
20240405,172100,88729920,768,768,768,768,0
|
|
20240405,172000,88729920,768,768,768,768,0
|
|
20240405,171900,88729920,768,768,768,768,0
|
|
20240405,171800,88729920,768,768,768,768,0
|
|
20240405,171700,88729920,768,768,768,768,0
|
|
20240405,171600,88729920,768,768,768,768,0
|
|
20240405,171500,88729920,768,768,768,768,0
|
|
20240405,171400,88729920,768,768,768,768,0
|
|
20240405,171300,88729920,768,768,768,768,0
|
|
20240405,171200,88729920,768,768,768,768,0
|
|
20240405,171100,88729920,768,768,768,768,1351
|
|
20240405,171000,88729920,768,768,768,768,0
|
|
20240405,170900,88729920,768,768,768,768,0
|
|
20240405,170800,88729920,768,768,768,768,0
|
|
20240405,170700,88729920,768,768,768,768,0
|
|
20240405,170600,88729920,768,768,768,768,0
|
|
20240405,170500,88729920,768,768,768,768,0
|
|
20240405,170400,88729920,768,768,768,768,0
|
|
20240405,170300,88729920,768,768,768,768,0
|
|
20240405,170200,88729920,768,768,768,768,0
|
|
20240405,170100,88729920,768,768,768,768,0
|
|
20240405,170000,88729920,768,768,768,768,0
|
|
20240405,165900,88729920,768,768,768,768,0
|
|
20240405,165800,88729920,768,768,768,768,0
|
|
20240405,165700,88729920,768,768,768,768,0
|
|
20240405,165600,88729920,768,768,768,768,0
|
|
20240405,165500,88729920,768,768,768,768,0
|
|
20240405,165400,88729920,768,768,768,768,0
|
|
20240405,165300,88729920,768,768,768,768,0
|
|
20240405,165200,88729920,768,768,768,768,0
|
|
20240405,165100,88729920,768,768,768,768,0
|
|
20240405,165000,88729920,768,768,768,768,0
|
|
20240405,164900,88729920,768,768,768,768,0
|
|
20240405,164800,88729920,768,768,768,768,0
|
|
20240405,164700,88729920,768,768,768,768,0
|
|
20240405,164600,88729920,768,768,768,768,0
|
|
20240405,164500,88729920,768,768,768,768,0
|
|
20240405,164400,88729920,768,768,768,768,0
|
|
20240405,164300,88729920,768,768,768,768,0
|
|
20240405,164200,88729920,768,768,768,768,0
|
|
20240405,164100,88729920,768,768,768,768,1351
|
|
20240405,164000,88729920,768,768,768,768,0
|
|
20240405,163900,88729920,768,768,768,768,0
|
|
20240405,163800,88729920,768,768,768,768,0
|
|
20240405,163700,88729920,768,768,768,768,0
|
|
20240405,163600,88729920,768,768,768,768,0
|
|
20240405,163500,88729920,768,768,768,768,0
|
|
20240405,163400,88729920,768,768,768,768,0
|
|
20240405,163300,88729920,768,768,768,768,0
|
|
20240405,163200,88729920,768,768,768,768,0
|
|
20240405,163100,88729920,768,768,768,768,0
|
|
20240405,163000,88729920,768,768,768,768,0
|
|
20240405,162900,88729920,768,768,768,768,0
|
|
20240405,162800,88729920,768,768,768,768,0
|
|
20240405,162700,88729920,768,768,768,768,0
|
|
20240405,162600,88729920,768,768,768,768,0
|
|
20240405,162500,88729920,768,768,768,768,0
|
|
20240405,162400,88729920,768,768,768,768,0
|
|
20240405,162300,88729920,768,768,768,768,0
|
|
20240405,162200,88729920,768,768,768,768,0
|
|
20240405,162100,88729920,768,768,768,768,0
|
|
20240405,162000,88729920,768,768,768,768,0
|
|
20240405,161900,88729920,768,768,768,768,0
|
|
20240405,161800,88729920,768,768,768,768,0
|
|
20240405,161700,88729920,768,768,768,768,0
|
|
20240405,161600,88729920,768,768,768,768,0
|
|
20240405,161500,88729920,768,768,768,768,0
|
|
20240405,161400,88729920,768,768,768,768,0
|
|
20240405,161300,88729920,768,768,768,768,0
|
|
20240405,161200,88729920,768,768,768,768,0
|
|
20240405,161100,88729920,768,768,768,768,1351
|
|
20240405,161000,88729920,768,768,768,768,0
|
|
20240405,160900,88729920,768,768,768,768,0
|
|
20240405,160800,88729920,768,768,768,768,0
|
|
20240405,160700,88729920,768,768,768,768,0
|
|
20240405,160600,88729920,768,768,768,768,0
|
|
20240405,160500,88729920,768,768,768,768,0
|
|
20240405,160400,88729920,768,768,768,768,0
|
|
20240405,160300,88729920,768,768,768,768,0
|
|
20240405,160200,88729920,768,768,768,768,0
|
|
20240405,160100,88729920,768,768,768,768,0
|
|
20240405,160000,88729920,768,768,768,768,0
|
|
20240405,155900,88729920,768,768,768,768,0
|
|
20240405,155800,88729920,768,768,768,768,0
|
|
20240405,155700,88729920,768,768,768,768,0
|
|
20240405,155600,88729920,768,768,768,768,0
|
|
20240405,155500,88729920,768,768,768,768,0
|
|
20240405,155400,88729920,768,768,768,768,0
|
|
20240405,155300,88729920,768,768,768,768,0
|
|
20240405,155200,88729920,768,768,768,768,0
|
|
20240405,155100,88729920,768,768,768,768,0
|
|
20240405,155000,88729920,768,768,768,768,0
|
|
20240405,154900,88729920,768,768,768,768,0
|
|
20240405,154800,88729920,768,768,768,768,0
|
|
20240405,154700,88729920,768,768,768,768,0
|
|
20240405,154600,88729920,768,768,768,768,0
|
|
20240405,154500,88729920,768,768,768,768,0
|
|
20240405,154400,88729920,768,768,768,768,0
|
|
20240405,154300,88729920,768,768,768,768,0
|
|
20240405,154200,88729920,768,768,768,768,0
|
|
20240405,154100,88729920,768,768,768,768,1351
|
|
20240405,154000,88729920,768,768,768,768,0
|
|
20240405,153900,88729920,768,768,768,768,0
|
|
20240405,153800,88729920,768,768,768,768,0
|
|
20240405,153700,88729920,768,768,768,768,0
|
|
20240405,153600,88729920,768,768,768,768,0
|
|
20240405,153500,88729920,768,768,768,768,0
|
|
20240405,153400,88729920,768,768,768,768,0
|
|
20240405,153300,88729920,768,768,768,768,0
|
|
20240405,153200,88729920,768,768,768,768,0
|
|
20240405,153100,88729920,768,768,768,768,0
|
|
20240405,153000,88729920,768,768,768,768,1351
|
|
20240405,152900,87692352,763,763,763,763,0
|
|
20240405,152800,87692352,763,763,763,763,0
|
|
20240405,152700,87692352,763,763,763,763,0
|
|
20240405,152600,87692352,763,763,763,763,0
|
|
20240405,152500,87692352,763,763,763,763,0
|
|
20240405,152400,87692352,763,763,763,763,0
|
|
20240405,152300,87692352,763,763,763,763,0
|
|
20240405,152200,87692352,763,763,763,763,0
|
|
20240405,152100,87692352,763,763,763,763,0
|
|
20240405,152000,87692352,763,763,763,763,0
|
|
20240405,151900,87692352,763,763,763,763,0
|
|
20240405,151800,87692352,763,764,764,763,2038
|
|
20240405,151700,86137194,768,768,768,768,1
|
|
20240405,151600,86136426,764,766,766,764,500
|
|
20240405,151500,85754051,768,768,768,768,0
|
|
20240405,151400,85754051,768,768,768,768,0
|
|
20240405,151300,85754051,768,768,768,768,0
|
|
20240405,151200,85754051,768,768,768,768,0
|
|
20240405,151100,85754051,768,768,768,768,0
|
|
20240405,151000,85754051,768,768,768,768,0
|
|
20240405,150900,85754051,768,768,768,768,0
|
|
20240405,150800,85754051,768,768,768,768,0
|
|
20240405,150700,85754051,768,768,768,768,0
|
|
20240405,150600,85754051,768,768,768,768,0
|
|
20240405,150500,85754051,768,768,768,768,0
|
|
20240405,150400,85754051,768,768,768,768,130
|
|
20240405,150300,85654211,768,768,768,768,0
|
|
20240405,150200,85654211,768,768,768,768,0
|
|
20240405,150100,85654211,768,768,768,768,1100
|
|
20240405,150000,84809411,768,768,768,768,0
|
|
20240405,145900,84809411,768,768,768,768,0
|
|
20240405,145800,84809411,768,768,768,768,0
|
|
20240405,145700,84809411,768,768,768,768,0
|
|
20240405,145600,84809411,768,768,768,768,0
|
|
20240405,145500,84809411,768,768,768,768,0
|
|
20240405,145400,84809411,768,768,768,768,0
|
|
20240405,145300,84809411,768,768,768,768,0
|
|
20240405,145200,84809411,768,768,768,768,0
|
|
20240405,145100,84809411,768,768,768,768,0
|
|
20240405,145000,84809411,768,768,768,768,0
|
|
20240405,144900,84809411,768,768,768,768,0
|
|
20240405,144800,84809411,768,768,768,768,0
|
|
20240405,144700,84809411,768,768,768,768,1
|
|
20240405,144600,84808643,767,767,767,767,0
|
|
20240405,144500,84808643,767,767,767,767,0
|
|
20240405,144400,84808643,767,766,767,766,325
|
|
20240405,144300,84559373,766,765,766,765,252
|
|
20240405,144200,84366566,765,765,765,765,0
|
|
20240405,144100,84366566,765,765,765,765,48
|
|
20240405,144000,84329846,765,764,765,764,500
|
|
20240405,143900,83947567,762,762,762,762,0
|
|
20240405,143800,83947567,762,763,764,762,1285
|
|
20240405,143700,82966392,762,762,762,762,0
|
|
20240405,143600,82966392,762,762,762,762,0
|
|
20240405,143500,82966392,762,762,762,762,0
|
|
20240405,143400,82966392,762,762,762,762,0
|
|
20240405,143300,82966392,762,762,762,762,0
|
|
20240405,143200,82966392,762,762,762,762,0
|
|
20240405,143100,82966392,762,762,762,762,0
|
|
20240405,143000,82966392,762,762,762,762,0
|
|
20240405,142900,82966392,762,762,762,762,0
|
|
20240405,142800,82966392,762,762,762,762,0
|
|
20240405,142700,82966392,762,762,762,762,0
|
|
20240405,142600,82966392,762,762,762,762,0
|
|
20240405,142500,82966392,762,762,762,762,0
|
|
20240405,142400,82966392,762,762,762,762,67
|
|
20240405,142300,82915338,761,761,761,761,0
|
|
20240405,142200,82915338,761,761,761,761,0
|
|
20240405,142100,82915338,761,761,761,761,100
|
|
20240405,142000,82839238,761,761,761,761,0
|
|
20240405,141900,82839238,761,761,761,761,0
|
|
20240405,141800,82839238,761,761,761,761,0
|
|
20240405,141700,82839238,761,761,761,761,0
|
|
20240405,141600,82839238,761,761,761,761,0
|
|
20240405,141500,82839238,761,761,761,761,0
|
|
20240405,141400,82839238,761,761,761,761,0
|
|
20240405,141300,82839238,761,761,761,761,0
|
|
20240405,141200,82839238,761,761,761,761,0
|
|
20240405,141100,82839238,761,762,762,761,1800
|
|
20240405,141000,81467866,762,762,762,762,0
|
|
20240405,140900,81467866,762,762,762,762,0
|
|
20240405,140800,81467866,762,762,762,761,1861
|
|
20240405,140700,80049884,762,762,762,762,0
|
|
20240405,140600,80049884,762,762,762,762,0
|
|
20240405,140500,80049884,762,762,762,762,0
|
|
20240405,140400,80049884,762,762,762,762,0
|
|
20240405,140300,80049884,762,762,762,762,0
|
|
20240405,140200,80049884,762,762,762,762,0
|
|
20240405,140100,80049884,762,762,762,762,0
|
|
20240405,140000,80049884,762,762,762,762,0
|
|
20240405,135900,80049884,762,762,762,762,0
|
|
20240405,135800,80049884,762,762,762,762,1746
|
|
20240405,135700,78719432,763,763,763,763,0
|
|
20240405,135600,78719432,763,766,766,763,5331
|
|
20240405,135500,74650035,766,766,766,766,0
|
|
20240405,135400,74650035,766,766,766,766,0
|
|
20240405,135300,74650035,766,766,766,766,0
|
|
20240405,135200,74650035,766,766,766,766,0
|
|
20240405,135100,74650035,766,766,766,766,40
|
|
20240405,135000,74619395,766,765,766,765,523
|
|
20240405,134900,74218803,765,765,765,765,0
|
|
20240405,134800,74218803,765,765,765,765,19
|
|
20240405,134700,74204268,764,764,764,764,0
|
|
20240405,134600,74204268,764,764,764,764,0
|
|
20240405,134500,74204268,764,764,764,764,0
|
|
20240405,134400,74204268,764,764,764,764,0
|
|
20240405,134300,74204268,764,764,764,764,443
|
|
20240405,134200,73865816,765,765,765,765,0
|
|
20240405,134100,73865816,765,765,765,765,0
|
|
20240405,134000,73865816,765,765,765,765,7
|
|
20240405,133900,73860461,764,765,765,764,3
|
|
20240405,133800,73858167,765,764,765,764,102
|
|
20240405,133700,73780237,764,764,764,764,400
|
|
20240405,133600,73474637,764,764,764,764,0
|
|
20240405,133500,73474637,764,764,764,764,4034
|
|
20240405,133400,70392661,764,764,764,764,0
|
|
20240405,133300,70392661,764,764,764,764,0
|
|
20240405,133200,70392661,764,764,764,764,0
|
|
20240405,133100,70392661,764,764,764,764,808
|
|
20240405,133000,69775349,764,764,764,764,0
|
|
20240405,132900,69775349,764,764,764,764,0
|
|
20240405,132800,69775349,764,764,764,764,36
|
|
20240405,132700,69747845,763,763,763,763,0
|
|
20240405,132600,69747845,763,763,763,763,0
|
|
20240405,132500,69747845,763,763,763,763,0
|
|
20240405,132400,69747845,763,763,763,763,0
|
|
20240405,132300,69747845,763,763,763,763,0
|
|
20240405,132200,69747845,763,763,763,763,0
|
|
20240405,132100,69747845,763,763,763,763,0
|
|
20240405,132000,69747845,763,763,763,763,0
|
|
20240405,131900,69747845,763,763,763,763,0
|
|
20240405,131800,69747845,763,763,763,763,0
|
|
20240405,131700,69747845,763,763,763,763,0
|
|
20240405,131600,69747845,763,763,763,763,1
|
|
20240405,131500,69747082,766,766,766,766,0
|
|
20240405,131400,69747082,766,766,766,766,0
|
|
20240405,131300,69747082,766,766,766,766,0
|
|
20240405,131200,69747082,766,766,766,766,0
|
|
20240405,131100,69747082,766,765,766,765,65
|
|
20240405,131000,69697348,764,764,764,764,0
|
|
20240405,130900,69697348,764,764,764,764,0
|
|
20240405,130800,69697348,764,764,764,764,0
|
|
20240405,130700,69697348,764,764,764,764,0
|
|
20240405,130600,69697348,764,764,764,764,0
|
|
20240405,130500,69697348,764,764,764,764,0
|
|
20240405,130400,69697348,764,765,765,764,157
|
|
20240405,130300,69577259,765,765,765,765,0
|
|
20240405,130200,69577259,765,765,765,765,150
|
|
20240405,130100,69462509,765,765,765,765,650
|
|
20240405,130000,68965259,765,765,765,765,10
|
|
20240405,125900,68957609,768,768,768,768,0
|
|
20240405,125800,68957609,768,768,768,768,0
|
|
20240405,125700,68957609,768,768,768,768,0
|
|
20240405,125600,68957609,768,768,768,768,0
|
|
20240405,125500,68957609,768,768,768,768,0
|
|
20240405,125400,68957609,768,768,768,768,20
|
|
20240405,125300,68942249,768,768,768,768,0
|
|
20240405,125200,68942249,768,768,768,768,13
|
|
20240405,125100,68932265,768,768,768,768,0
|
|
20240405,125000,68932265,768,768,768,768,0
|
|
20240405,124900,68932265,768,768,768,768,0
|
|
20240405,124800,68932265,768,768,768,768,0
|
|
20240405,124700,68932265,768,768,768,768,9
|
|
20240405,124600,68925353,768,768,768,768,0
|
|
20240405,124500,68925353,768,767,768,767,30
|
|
20240405,124400,68902318,767,766,767,766,100
|
|
20240405,124300,68825619,765,765,765,765,0
|
|
20240405,124200,68825619,765,765,765,765,1
|
|
20240405,124100,68824854,766,766,766,766,0
|
|
20240405,124000,68824854,766,767,767,766,33
|
|
20240405,123900,68799556,767,767,767,767,0
|
|
20240405,123800,68799556,767,767,767,767,0
|
|
20240405,123700,68799556,767,767,767,767,0
|
|
20240405,123600,68799556,767,767,767,767,123
|
|
20240405,123500,68705215,767,767,767,767,39
|
|
20240405,123400,68675302,768,768,768,768,0
|
|
20240405,123300,68675302,768,768,768,768,0
|
|
20240405,123200,68675302,768,768,768,768,1
|
|
20240405,123100,68674534,768,768,768,768,16
|
|
20240405,123000,68662246,768,768,768,768,0
|
|
20240405,122900,68662246,768,768,768,768,0
|
|
20240405,122800,68662246,768,768,768,768,0
|
|
20240405,122700,68662246,768,768,768,768,0
|
|
20240405,122600,68662246,768,768,768,768,0
|
|
20240405,122500,68662246,768,768,768,768,0
|
|
20240405,122400,68662246,768,768,768,768,0
|
|
20240405,122300,68662246,768,768,768,768,0
|
|
20240405,122200,68662246,768,768,768,768,0
|
|
20240405,122100,68662246,768,768,768,768,0
|
|
20240405,122000,68662246,768,768,768,768,0
|
|
20240405,121900,68662246,768,768,768,768,0
|
|
20240405,121800,68662246,768,768,768,768,0
|
|
20240405,121700,68662246,768,768,768,768,0
|
|
20240405,121600,68662246,768,768,768,768,1
|
|
20240405,121500,68661478,767,767,767,767,118
|
|
20240405,121400,68570972,767,767,767,767,0
|
|
20240405,121300,68570972,767,767,767,767,0
|
|
20240405,121200,68570972,767,767,767,767,2
|
|
20240405,121100,68569438,767,767,767,767,0
|
|
20240405,121000,68569438,767,767,767,767,0
|
|
20240405,120900,68569438,767,767,767,767,0
|
|
20240405,120800,68569438,767,767,767,767,0
|
|
20240405,120700,68569438,767,767,767,767,0
|
|
20240405,120600,68569438,767,767,767,767,0
|
|
20240405,120500,68569438,767,767,767,767,0
|
|
20240405,120400,68569438,767,767,767,767,0
|
|
20240405,120300,68569438,767,767,767,767,0
|
|
20240405,120200,68569438,767,767,767,767,10
|
|
20240405,120100,68561768,767,767,767,767,0
|
|
20240405,120000,68561768,767,767,767,767,0
|
|
20240405,115900,68561768,767,767,767,767,0
|
|
20240405,115800,68561768,767,767,767,767,0
|
|
20240405,115700,68561768,767,767,767,767,5
|
|
20240405,115600,68557933,766,766,766,766,3
|
|
20240405,115500,68555635,767,767,767,767,0
|
|
20240405,115400,68555635,767,767,767,767,1
|
|
20240405,115300,68554868,767,767,767,767,0
|
|
20240405,115200,68554868,767,767,767,767,2
|
|
20240405,115100,68553334,766,766,766,766,1899
|
|
20240405,115000,67098700,767,767,767,767,0
|
|
20240405,114900,67098700,767,767,767,767,5
|
|
20240405,114800,67094865,767,766,767,766,2467
|
|
20240405,114700,65203143,766,766,766,766,0
|
|
20240405,114600,65203143,766,766,766,766,0
|
|
20240405,114500,65203143,766,766,766,766,0
|
|
20240405,114400,65203143,766,766,766,766,200
|
|
20240405,114300,65049943,765,765,765,765,913
|
|
20240405,114200,64351498,765,765,765,765,2000
|
|
20240405,114100,62821498,764,764,764,764,0
|
|
20240405,114000,62821498,764,764,764,764,1385
|
|
20240405,113900,61763358,763,764,764,763,2190
|
|
20240405,113800,60090388,764,764,764,764,0
|
|
20240405,113700,60090388,764,764,764,764,0
|
|
20240405,113600,60090388,764,764,764,764,0
|
|
20240405,113500,60090388,764,764,764,764,2
|
|
20240405,113400,60088860,764,764,764,764,0
|
|
20240405,113300,60088860,764,764,764,764,0
|
|
20240405,113200,60088860,764,764,764,764,0
|
|
20240405,113100,60088860,764,764,764,764,1
|
|
20240405,113000,60088096,762,762,762,762,0
|
|
20240405,112900,60088096,762,762,762,762,0
|
|
20240405,112800,60088096,762,762,762,762,1313
|
|
20240405,112700,59087590,762,762,762,762,0
|
|
20240405,112600,59087590,762,763,763,762,25
|
|
20240405,112500,59068538,763,763,763,763,328
|
|
20240405,112400,58818274,763,763,763,763,0
|
|
20240405,112300,58818274,763,764,764,763,22
|
|
20240405,112200,58801468,764,764,764,764,0
|
|
20240405,112100,58801468,764,764,764,764,0
|
|
20240405,112000,58801468,764,764,764,764,0
|
|
20240405,111900,58801468,764,764,764,764,0
|
|
20240405,111800,58801468,764,764,764,764,2
|
|
20240405,111700,58799940,762,762,762,762,0
|
|
20240405,111600,58799940,762,762,762,762,0
|
|
20240405,111500,58799940,762,762,762,762,0
|
|
20240405,111400,58799940,762,762,762,762,0
|
|
20240405,111300,58799940,762,762,762,762,1
|
|
20240405,111200,58799178,762,762,762,762,0
|
|
20240405,111100,58799178,762,763,763,762,267
|
|
20240405,111000,58595723,763,763,763,763,0
|
|
20240405,110900,58595723,763,764,764,763,15
|
|
20240405,110800,58584273,763,763,763,763,725
|
|
20240405,110700,58031098,763,763,763,763,0
|
|
20240405,110600,58031098,763,763,763,763,0
|
|
20240405,110500,58031098,763,764,764,763,129
|
|
20240405,110400,57932553,763,763,763,763,0
|
|
20240405,110300,57932553,763,764,764,763,14
|
|
20240405,110200,57921859,764,764,764,764,0
|
|
20240405,110100,57921859,764,764,764,764,0
|
|
20240405,110000,57921859,764,764,764,764,0
|
|
20240405,105900,57921859,764,764,764,764,1
|
|
20240405,105800,57921095,765,763,765,762,9
|
|
20240405,105700,57914229,762,762,762,762,36
|
|
20240405,105600,57886797,762,762,762,762,1508
|
|
20240405,105500,56737701,762,762,762,762,0
|
|
20240405,105400,56737701,762,762,762,762,0
|
|
20240405,105300,56737701,762,762,762,762,0
|
|
20240405,105200,56737701,762,765,765,762,308
|
|
20240405,105100,56502162,762,763,764,762,1670
|
|
20240405,105000,55227033,763,763,763,763,0
|
|
20240405,104900,55227033,763,763,763,762,9
|
|
20240405,104800,55220168,763,762,763,762,16
|
|
20240405,104700,55207961,762,762,762,762,0
|
|
20240405,104600,55207961,762,762,762,762,1
|
|
20240405,104500,55207199,762,763,763,762,27
|
|
20240405,104400,55186600,762,762,762,762,0
|
|
20240405,104300,55186600,762,762,762,762,0
|
|
20240405,104200,55186600,762,763,763,762,1093
|
|
20240405,104100,54352734,763,763,763,763,0
|
|
20240405,104000,54352734,763,763,763,763,0
|
|
20240405,103900,54352734,763,763,763,763,91
|
|
20240405,103800,54283301,762,762,762,762,0
|
|
20240405,103700,54283301,762,767,767,762,1056
|
|
20240405,103600,53473619,763,763,763,763,200
|
|
20240405,103500,53321019,767,767,767,767,0
|
|
20240405,103400,53321019,767,767,767,767,0
|
|
20240405,103300,53321019,767,767,767,767,2
|
|
20240405,103200,53319485,767,767,767,767,0
|
|
20240405,103100,53319485,767,766,767,766,50
|
|
20240405,103000,53281173,762,766,766,762,55
|
|
20240405,102900,53239063,762,766,766,762,328
|
|
20240405,102800,52987927,762,762,762,762,0
|
|
20240405,102700,52987927,762,763,763,762,44
|
|
20240405,102600,52954376,767,767,767,767,403
|
|
20240405,102500,52645275,767,767,767,767,5
|
|
20240405,102400,52641440,767,767,767,767,0
|
|
20240405,102300,52641440,767,767,767,767,0
|
|
20240405,102200,52641440,767,767,767,767,1
|
|
20240405,102100,52640673,766,766,766,766,100
|
|
20240405,102000,52564073,763,763,763,763,0
|
|
20240405,101900,52564073,763,763,763,763,13
|
|
20240405,101800,52554154,763,763,763,763,26
|
|
20240405,101700,52534316,763,766,766,763,1973
|
|
20240405,101600,51023337,767,767,767,767,1
|
|
20240405,101500,51022570,763,763,763,763,0
|
|
20240405,101400,51022570,763,763,763,763,0
|
|
20240405,101300,51022570,763,763,763,763,0
|
|
20240405,101200,51022570,763,763,763,763,0
|
|
20240405,101100,51022570,763,763,763,763,0
|
|
20240405,101000,51022570,763,763,763,763,17
|
|
20240405,100900,51009599,767,763,767,763,141
|
|
20240405,100800,50901592,765,766,766,765,2598
|
|
20240405,100700,48912024,768,767,768,767,5
|
|
20240405,100600,48908185,767,767,767,767,1
|
|
20240405,100500,48907418,767,767,767,767,500
|
|
20240405,100400,48523918,767,767,767,767,5
|
|
20240405,100300,48520083,765,765,765,765,118
|
|
20240405,100200,48429813,764,763,764,763,1813
|
|
20240405,100100,47044815,762,763,763,762,134
|
|
20240405,100000,46942701,762,763,763,762,295
|
|
20240405,095900,46717643,762,762,762,762,4
|
|
20240405,095800,46714595,762,763,763,762,48
|
|
20240405,095700,46677976,763,763,763,763,5
|
|
20240405,095600,46674161,763,763,763,763,1
|
|
20240405,095500,46673398,763,763,763,763,0
|
|
20240405,095400,46673398,763,763,763,763,1
|
|
20240405,095300,46672635,762,763,763,762,11
|
|
20240405,095200,46664243,762,763,763,762,224
|
|
20240405,095100,46493359,761,761,761,761,20
|
|
20240405,095000,46478139,761,761,761,761,0
|
|
20240405,094900,46478139,761,761,761,761,105
|
|
20240405,094800,46398234,761,761,761,761,101
|
|
20240405,094700,46321373,761,761,761,761,4
|
|
20240405,094600,46318329,760,760,760,760,0
|
|
20240405,094500,46318329,760,761,761,760,2
|
|
20240405,094400,46316808,760,760,760,760,234
|
|
20240405,094300,46138968,759,759,759,759,10
|
|
20240405,094200,46131378,759,759,759,759,0
|
|
20240405,094100,46131378,759,759,759,759,0
|
|
20240405,094000,46131378,759,761,761,759,5402
|
|
20240405,093900,42024795,761,761,761,761,46
|
|
20240405,093800,41989789,761,762,764,761,5333
|
|
20240405,093700,37924341,762,762,763,762,2636
|
|
20240405,093600,35915708,762,762,762,762,2190
|
|
20240405,093500,34246928,762,762,762,762,0
|
|
20240405,093400,34246928,762,762,762,762,0
|
|
20240405,093300,34246928,762,762,762,762,0
|
|
20240405,093200,34246928,762,763,763,762,249
|
|
20240405,093100,34057189,763,764,764,763,290
|
|
20240405,093000,33835916,764,764,764,764,0
|
|
20240405,092900,33835916,764,765,765,764,6
|
|
20240405,092800,33831327,764,764,764,764,0
|
|
20240405,092700,33831327,764,764,764,764,105
|
|
20240405,092600,33751107,765,765,765,765,300
|
|
20240405,092500,33521607,764,766,766,764,596
|
|
20240405,092400,33065297,760,760,760,760,0
|
|
20240405,092300,33065297,760,767,768,760,215
|
|
20240405,092200,32900366,767,766,767,766,2
|
|
20240405,092100,32898833,759,768,768,759,5484
|
|
20240405,092000,28730279,768,768,768,768,10
|
|
20240405,091900,28722599,769,769,769,769,0
|
|
20240405,091800,28722599,769,769,769,769,0
|
|
20240405,091700,28722599,769,769,769,769,1
|
|
20240405,091600,28721830,769,762,769,762,871
|
|
20240405,091500,28056869,760,760,760,760,1378
|
|
20240405,091400,27009589,762,761,762,761,81
|
|
20240405,091300,26947947,760,762,762,760,10
|
|
20240405,091200,26940329,760,760,760,760,0
|
|
20240405,091100,26940329,760,764,764,760,37
|
|
20240405,091000,26912073,760,761,761,760,1237
|
|
20240405,090900,25971355,761,762,762,761,678
|
|
20240405,090800,25455062,762,760,768,760,166
|
|
20240405,090700,25328680,761,764,770,761,3001
|
|
20240405,090600,23023143,759,760,760,759,1986
|
|
20240405,090500,21513795,760,760,760,759,531
|
|
20240405,090400,21110238,759,754,762,754,9520
|
|
20240405,090300,13894679,749,749,749,749,0
|
|
20240405,090200,13894679,749,749,749,748,1440
|
|
20240405,090100,12817376,748,748,750,748,3780
|
|
20240405,090000,9987198,741,741,741,741,13478
|