676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201300,64184193,677,677,677,677,1544
|
|
20240401,201200,64184193,677,677,677,677,0
|
|
20240401,201100,64184193,677,677,677,677,0
|
|
20240401,201000,64184193,677,677,677,677,0
|
|
20240401,200900,64184193,677,677,677,677,0
|
|
20240401,200800,64184193,677,677,677,677,0
|
|
20240401,200700,64184193,677,677,677,677,0
|
|
20240401,200600,64184193,677,677,677,677,0
|
|
20240401,200500,64184193,677,677,677,677,0
|
|
20240401,200400,64184193,677,677,677,677,0
|
|
20240401,200300,64184193,677,677,677,677,0
|
|
20240401,200200,64184193,677,677,677,677,0
|
|
20240401,200100,64184193,677,677,677,677,0
|
|
20240401,200000,64184193,677,677,677,677,0
|
|
20240401,195900,64184193,677,677,677,677,0
|
|
20240401,195800,64184193,677,677,677,677,0
|
|
20240401,195700,64184193,677,677,677,677,0
|
|
20240401,195600,64184193,677,677,677,677,0
|
|
20240401,195500,64184193,677,677,677,677,0
|
|
20240401,195400,64184193,677,677,677,677,0
|
|
20240401,195300,64184193,677,677,677,677,0
|
|
20240401,195200,64184193,677,677,677,677,0
|
|
20240401,195100,64184193,677,677,677,677,0
|
|
20240401,195000,64184193,677,677,677,677,0
|
|
20240401,194900,64184193,677,677,677,677,0
|
|
20240401,194800,64184193,677,677,677,677,0
|
|
20240401,194700,64184193,677,677,677,677,0
|
|
20240401,194600,64184193,677,677,677,677,0
|
|
20240401,194500,64184193,677,677,677,677,0
|
|
20240401,194400,64184193,677,677,677,677,0
|
|
20240401,194300,64184193,677,677,677,677,1544
|
|
20240401,194200,64184193,677,677,677,677,0
|
|
20240401,194100,64184193,677,677,677,677,0
|
|
20240401,194000,64184193,677,677,677,677,0
|
|
20240401,193900,64184193,677,677,677,677,0
|
|
20240401,193800,64184193,677,677,677,677,0
|
|
20240401,193700,64184193,677,677,677,677,0
|
|
20240401,193600,64184193,677,677,677,677,0
|
|
20240401,193500,64184193,677,677,677,677,0
|
|
20240401,193400,64184193,677,677,677,677,0
|
|
20240401,193300,64184193,677,677,677,677,0
|
|
20240401,193200,64184193,677,677,677,677,0
|
|
20240401,193100,64184193,677,677,677,677,0
|
|
20240401,193000,64184193,677,677,677,677,0
|
|
20240401,192900,64184193,677,677,677,677,0
|
|
20240401,192800,64184193,677,677,677,677,0
|
|
20240401,192700,64184193,677,677,677,677,0
|
|
20240401,192600,64184193,677,677,677,677,0
|
|
20240401,192500,64184193,677,677,677,677,0
|
|
20240401,192400,64184193,677,677,677,677,0
|
|
20240401,192300,64184193,677,677,677,677,0
|
|
20240401,192200,64184193,677,677,677,677,0
|
|
20240401,192100,64184193,677,677,677,677,0
|
|
20240401,192000,64184193,677,677,677,677,0
|
|
20240401,191900,64184193,677,677,677,677,0
|
|
20240401,191800,64184193,677,677,677,677,0
|
|
20240401,191700,64184193,677,677,677,677,0
|
|
20240401,191600,64184193,677,677,677,677,0
|
|
20240401,191500,64184193,677,677,677,677,0
|
|
20240401,191400,64184193,677,677,677,677,0
|
|
20240401,191300,64184193,677,677,677,677,1544
|
|
20240401,191200,64184193,677,677,677,677,0
|
|
20240401,191100,64184193,677,677,677,677,0
|
|
20240401,191000,64184193,677,677,677,677,0
|
|
20240401,190900,64184193,677,677,677,677,0
|
|
20240401,190800,64184193,677,677,677,677,0
|
|
20240401,190700,64184193,677,677,677,677,0
|
|
20240401,190600,64184193,677,677,677,677,0
|
|
20240401,190500,64184193,677,677,677,677,0
|
|
20240401,190400,64184193,677,677,677,677,0
|
|
20240401,190300,64184193,677,677,677,677,0
|
|
20240401,190200,64184193,677,677,677,677,0
|
|
20240401,190100,64184193,677,677,677,677,0
|
|
20240401,190000,64184193,677,677,677,677,0
|
|
20240401,185900,64184193,677,677,677,677,0
|
|
20240401,185800,64184193,677,677,677,677,0
|
|
20240401,185700,64184193,677,677,677,677,0
|
|
20240401,185600,64184193,677,677,677,677,0
|
|
20240401,185500,64184193,677,677,677,677,0
|
|
20240401,185400,64184193,677,677,677,677,0
|
|
20240401,185300,64184193,677,677,677,677,0
|
|
20240401,185200,64184193,677,677,677,677,0
|
|
20240401,185100,64184193,677,677,677,677,0
|
|
20240401,185000,64184193,677,677,677,677,0
|
|
20240401,184900,64184193,677,677,677,677,0
|
|
20240401,184800,64184193,677,677,677,677,0
|
|
20240401,184700,64184193,677,677,677,677,0
|
|
20240401,184600,64184193,677,677,677,677,0
|
|
20240401,184500,64184193,677,677,677,677,0
|
|
20240401,184400,64184193,677,677,677,677,0
|
|
20240401,184300,64184193,677,677,677,677,1544
|
|
20240401,184200,64184193,677,677,677,677,0
|
|
20240401,184100,64184193,677,677,677,677,0
|
|
20240401,184000,64184193,677,677,677,677,0
|
|
20240401,183900,64184193,677,677,677,677,0
|
|
20240401,183800,64184193,677,677,677,677,0
|
|
20240401,183700,64184193,677,677,677,677,0
|
|
20240401,183600,64184193,677,677,677,677,0
|
|
20240401,183500,64184193,677,677,677,677,0
|
|
20240401,183400,64184193,677,677,677,677,0
|
|
20240401,183300,64184193,677,677,677,677,0
|
|
20240401,183200,64184193,677,677,677,677,0
|
|
20240401,183100,64184193,677,677,677,677,0
|
|
20240401,183000,64184193,677,677,677,677,0
|
|
20240401,182900,64184193,677,677,677,677,0
|
|
20240401,182800,64184193,677,677,677,677,0
|
|
20240401,182700,64184193,677,677,677,677,0
|
|
20240401,182600,64184193,677,677,677,677,0
|
|
20240401,182500,64184193,677,677,677,677,0
|
|
20240401,182400,64184193,677,677,677,677,0
|
|
20240401,182300,64184193,677,677,677,677,0
|
|
20240401,182200,64184193,677,677,677,677,0
|
|
20240401,182100,64184193,677,677,677,677,0
|
|
20240401,182000,64184193,677,677,677,677,0
|
|
20240401,181900,64184193,677,677,677,677,0
|
|
20240401,181800,64184193,677,677,677,677,0
|
|
20240401,181700,64184193,677,677,677,677,0
|
|
20240401,181600,64184193,677,677,677,677,0
|
|
20240401,181500,64184193,677,677,677,677,0
|
|
20240401,181400,64184193,677,677,677,677,0
|
|
20240401,181300,64184193,677,677,677,677,1544
|
|
20240401,181200,64184193,677,677,677,677,0
|
|
20240401,181100,64184193,677,677,677,677,0
|
|
20240401,181000,64184193,677,677,677,677,0
|
|
20240401,180900,64184193,677,677,677,677,0
|
|
20240401,180800,64184193,677,677,677,677,0
|
|
20240401,180700,64184193,677,677,677,677,0
|
|
20240401,180600,64184193,677,677,677,677,0
|
|
20240401,180500,64184193,677,677,677,677,0
|
|
20240401,180400,64184193,677,677,677,677,0
|
|
20240401,180300,64184193,677,677,677,677,0
|
|
20240401,180200,64184193,677,677,677,677,0
|
|
20240401,180100,64184193,677,677,677,677,0
|
|
20240401,180000,64184193,677,677,677,677,0
|
|
20240401,175900,64184193,677,677,677,677,0
|
|
20240401,175800,64184193,677,677,677,677,0
|
|
20240401,175700,64184193,677,677,677,677,0
|
|
20240401,175600,64184193,677,677,677,677,0
|
|
20240401,175500,64184193,677,677,677,677,0
|
|
20240401,175400,64184193,677,677,677,677,0
|
|
20240401,175300,64184193,677,677,677,677,0
|
|
20240401,175200,64184193,677,677,677,677,0
|
|
20240401,175100,64184193,677,677,677,677,0
|
|
20240401,175000,64184193,677,677,677,677,0
|
|
20240401,174900,64184193,677,677,677,677,0
|
|
20240401,174800,64184193,677,677,677,677,0
|
|
20240401,174700,64184193,677,677,677,677,0
|
|
20240401,174600,64184193,677,677,677,677,0
|
|
20240401,174500,64184193,677,677,677,677,0
|
|
20240401,174400,64184193,677,677,677,677,0
|
|
20240401,174300,64184193,677,677,677,677,1544
|
|
20240401,174200,64184193,677,677,677,677,0
|
|
20240401,174100,64184193,677,677,677,677,0
|
|
20240401,174000,64184193,677,677,677,677,0
|
|
20240401,173900,64184193,677,677,677,677,0
|
|
20240401,173800,64184193,677,677,677,677,0
|
|
20240401,173700,64184193,677,677,677,677,0
|
|
20240401,173600,64184193,677,677,677,677,0
|
|
20240401,173500,64184193,677,677,677,677,0
|
|
20240401,173400,64184193,677,677,677,677,0
|
|
20240401,173300,64184193,677,677,677,677,0
|
|
20240401,173200,64184193,677,677,677,677,0
|
|
20240401,173100,64184193,677,677,677,677,0
|
|
20240401,173000,64184193,677,677,677,677,0
|
|
20240401,172900,64184193,677,677,677,677,0
|
|
20240401,172800,64184193,677,677,677,677,0
|
|
20240401,172700,64184193,677,677,677,677,0
|
|
20240401,172600,64184193,677,677,677,677,0
|
|
20240401,172500,64184193,677,677,677,677,0
|
|
20240401,172400,64184193,677,677,677,677,0
|
|
20240401,172300,64184193,677,677,677,677,0
|
|
20240401,172200,64184193,677,677,677,677,0
|
|
20240401,172100,64184193,677,677,677,677,0
|
|
20240401,172000,64184193,677,677,677,677,0
|
|
20240401,171900,64184193,677,677,677,677,0
|
|
20240401,171800,64184193,677,677,677,677,0
|
|
20240401,171700,64184193,677,677,677,677,0
|
|
20240401,171600,64184193,677,677,677,677,0
|
|
20240401,171500,64184193,677,677,677,677,0
|
|
20240401,171400,64184193,677,677,677,677,0
|
|
20240401,171300,64184193,677,677,677,677,1544
|
|
20240401,171200,64184193,677,677,677,677,0
|
|
20240401,171100,64184193,677,677,677,677,0
|
|
20240401,171000,64184193,677,677,677,677,0
|
|
20240401,170900,64184193,677,677,677,677,0
|
|
20240401,170800,64184193,677,677,677,677,0
|
|
20240401,170700,64184193,677,677,677,677,0
|
|
20240401,170600,64184193,677,677,677,677,0
|
|
20240401,170500,64184193,677,677,677,677,0
|
|
20240401,170400,64184193,677,677,677,677,0
|
|
20240401,170300,64184193,677,677,677,677,0
|
|
20240401,170200,64184193,677,677,677,677,0
|
|
20240401,170100,64184193,677,677,677,677,0
|
|
20240401,170000,64184193,677,677,677,677,0
|
|
20240401,165900,64184193,677,677,677,677,0
|
|
20240401,165800,64184193,677,677,677,677,0
|
|
20240401,165700,64184193,677,677,677,677,0
|
|
20240401,165600,64184193,677,677,677,677,0
|
|
20240401,165500,64184193,677,677,677,677,0
|
|
20240401,165400,64184193,677,677,677,677,0
|
|
20240401,165300,64184193,677,677,677,677,0
|
|
20240401,165200,64184193,677,677,677,677,0
|
|
20240401,165100,64184193,677,677,677,677,0
|
|
20240401,165000,64184193,677,677,677,677,0
|
|
20240401,164900,64184193,677,677,677,677,0
|
|
20240401,164800,64184193,677,677,677,677,0
|
|
20240401,164700,64184193,677,677,677,677,0
|
|
20240401,164600,64184193,677,677,677,677,0
|
|
20240401,164500,64184193,677,677,677,677,0
|
|
20240401,164400,64184193,677,677,677,677,0
|
|
20240401,164300,64184193,677,677,677,677,1544
|
|
20240401,164200,64184193,677,677,677,677,0
|
|
20240401,164100,64184193,677,677,677,677,0
|
|
20240401,164000,64184193,677,677,677,677,0
|
|
20240401,163900,64184193,677,677,677,677,0
|
|
20240401,163800,64184193,677,677,677,677,0
|
|
20240401,163700,64184193,677,677,677,677,0
|
|
20240401,163600,64184193,677,677,677,677,0
|
|
20240401,163500,64184193,677,677,677,677,0
|
|
20240401,163400,64184193,677,677,677,677,0
|
|
20240401,163300,64184193,677,677,677,677,0
|
|
20240401,163200,64184193,677,677,677,677,0
|
|
20240401,163100,64184193,677,677,677,677,0
|
|
20240401,163000,64184193,677,677,677,677,0
|
|
20240401,162900,64184193,677,677,677,677,0
|
|
20240401,162800,64184193,677,677,677,677,0
|
|
20240401,162700,64184193,677,677,677,677,0
|
|
20240401,162600,64184193,677,677,677,677,0
|
|
20240401,162500,64184193,677,677,677,677,0
|
|
20240401,162400,64184193,677,677,677,677,0
|
|
20240401,162300,64184193,677,677,677,677,0
|
|
20240401,162200,64184193,677,677,677,677,0
|
|
20240401,162100,64184193,677,677,677,677,0
|
|
20240401,162000,64184193,677,677,677,677,0
|
|
20240401,161900,64184193,677,677,677,677,0
|
|
20240401,161800,64184193,677,677,677,677,0
|
|
20240401,161700,64184193,677,677,677,677,0
|
|
20240401,161600,64184193,677,677,677,677,0
|
|
20240401,161500,64184193,677,677,677,677,0
|
|
20240401,161400,64184193,677,677,677,677,0
|
|
20240401,161300,64184193,677,677,677,677,1544
|
|
20240401,161200,64184193,677,677,677,677,0
|
|
20240401,161100,64184193,677,677,677,677,0
|
|
20240401,161000,64184193,677,677,677,677,0
|
|
20240401,160900,64184193,677,677,677,677,0
|
|
20240401,160800,64184193,677,677,677,677,0
|
|
20240401,160700,64184193,677,677,677,677,0
|
|
20240401,160600,64184193,677,677,677,677,0
|
|
20240401,160500,64184193,677,677,677,677,0
|
|
20240401,160400,64184193,677,677,677,677,0
|
|
20240401,160300,64184193,677,677,677,677,0
|
|
20240401,160200,64184193,677,677,677,677,0
|
|
20240401,160100,64184193,677,677,677,677,0
|
|
20240401,160000,64184193,677,677,677,677,0
|
|
20240401,155900,64184193,677,677,677,677,0
|
|
20240401,155800,64184193,677,677,677,677,0
|
|
20240401,155700,64184193,677,677,677,677,0
|
|
20240401,155600,64184193,677,677,677,677,0
|
|
20240401,155500,64184193,677,677,677,677,0
|
|
20240401,155400,64184193,677,677,677,677,0
|
|
20240401,155300,64184193,677,677,677,677,0
|
|
20240401,155200,64184193,677,677,677,677,0
|
|
20240401,155100,64184193,677,677,677,677,0
|
|
20240401,155000,64184193,677,677,677,677,0
|
|
20240401,154900,64184193,677,677,677,677,0
|
|
20240401,154800,64184193,677,677,677,677,0
|
|
20240401,154700,64184193,677,677,677,677,0
|
|
20240401,154600,64184193,677,677,677,677,0
|
|
20240401,154500,64184193,677,677,677,677,0
|
|
20240401,154400,64184193,677,677,677,677,0
|
|
20240401,154300,64184193,677,677,677,677,1544
|
|
20240401,154200,64184193,677,677,677,677,0
|
|
20240401,154100,64184193,677,677,677,677,0
|
|
20240401,154000,64184193,677,677,677,677,0
|
|
20240401,153900,64184193,677,677,677,677,0
|
|
20240401,153800,64184193,677,677,677,677,0
|
|
20240401,153700,64184193,677,677,677,677,0
|
|
20240401,153600,64184193,677,677,677,677,0
|
|
20240401,153500,64184193,677,677,677,677,0
|
|
20240401,153400,64184193,677,677,677,677,0
|
|
20240401,153300,64184193,677,677,677,677,0
|
|
20240401,153200,64184193,677,677,677,677,0
|
|
20240401,153100,64184193,677,677,677,677,0
|
|
20240401,153000,64184193,677,677,677,677,1544
|
|
20240401,152900,63138905,679,679,679,679,0
|
|
20240401,152800,63138905,679,679,679,679,0
|
|
20240401,152700,63138905,679,679,679,679,0
|
|
20240401,152600,63138905,679,679,679,679,0
|
|
20240401,152500,63138905,679,679,679,679,0
|
|
20240401,152400,63138905,679,679,679,679,0
|
|
20240401,152300,63138905,679,679,679,679,0
|
|
20240401,152200,63138905,679,679,679,679,0
|
|
20240401,152100,63138905,679,679,679,679,0
|
|
20240401,152000,63138905,679,679,679,679,0
|
|
20240401,151900,63138905,679,679,679,679,0
|
|
20240401,151800,63138905,679,679,679,679,2
|
|
20240401,151700,63137547,678,678,678,678,44
|
|
20240401,151600,63107715,678,678,678,678,16
|
|
20240401,151500,63096867,679,679,679,679,0
|
|
20240401,151400,63096867,679,679,679,679,0
|
|
20240401,151300,63096867,679,679,679,679,0
|
|
20240401,151200,63096867,679,679,679,679,0
|
|
20240401,151100,63096867,679,679,679,679,0
|
|
20240401,151000,63096867,679,679,679,679,301
|
|
20240401,150900,62892488,679,679,679,679,0
|
|
20240401,150800,62892488,679,679,679,679,1
|
|
20240401,150700,62891809,677,677,677,677,0
|
|
20240401,150600,62891809,677,677,677,677,0
|
|
20240401,150500,62891809,677,677,677,677,0
|
|
20240401,150400,62891809,677,677,677,677,0
|
|
20240401,150300,62891809,677,677,677,677,0
|
|
20240401,150200,62891809,677,677,677,677,68
|
|
20240401,150100,62845773,677,677,677,677,20
|
|
20240401,150000,62832233,676,676,676,676,0
|
|
20240401,145900,62832233,676,678,678,676,11000
|
|
20240401,145800,55393961,679,679,679,679,25
|
|
20240401,145700,55376986,678,679,679,678,203
|
|
20240401,145600,55239152,679,679,679,679,205
|
|
20240401,145500,55099957,679,679,679,679,200
|
|
20240401,145400,54964157,677,677,677,677,0
|
|
20240401,145300,54964157,677,678,678,677,200
|
|
20240401,145200,54828590,679,679,679,679,0
|
|
20240401,145100,54828590,679,679,679,679,0
|
|
20240401,145000,54828590,679,679,679,679,0
|
|
20240401,144900,54828590,679,679,679,679,0
|
|
20240401,144800,54828590,679,679,679,679,0
|
|
20240401,144700,54828590,679,679,679,679,0
|
|
20240401,144600,54828590,679,679,679,679,0
|
|
20240401,144500,54828590,679,679,679,679,0
|
|
20240401,144400,54828590,679,680,680,679,9736
|
|
20240401,144300,48214964,681,681,681,681,0
|
|
20240401,144200,48214964,681,681,681,681,162
|
|
20240401,144100,48104642,681,681,681,681,0
|
|
20240401,144000,48104642,681,681,681,681,0
|
|
20240401,143900,48104642,681,681,681,681,2
|
|
20240401,143800,48103280,681,681,681,681,0
|
|
20240401,143700,48103280,681,681,681,681,0
|
|
20240401,143600,48103280,681,681,681,681,0
|
|
20240401,143500,48103280,681,681,681,681,3
|
|
20240401,143400,48101237,682,682,682,682,0
|
|
20240401,143300,48101237,682,682,682,682,0
|
|
20240401,143200,48101237,682,682,682,682,0
|
|
20240401,143100,48101237,682,682,682,682,1
|
|
20240401,143000,48100555,681,681,681,681,0
|
|
20240401,142900,48100555,681,681,681,681,0
|
|
20240401,142800,48100555,681,681,681,681,1
|
|
20240401,142700,48099874,681,681,681,681,0
|
|
20240401,142600,48099874,681,681,681,681,0
|
|
20240401,142500,48099874,681,681,681,681,0
|
|
20240401,142400,48099874,681,681,681,681,0
|
|
20240401,142300,48099874,681,681,681,681,10
|
|
20240401,142200,48093064,681,681,681,681,45
|
|
20240401,142100,48062419,681,681,681,681,2499
|
|
20240401,142000,46360600,682,682,682,682,215
|
|
20240401,141900,46213970,683,683,683,683,16
|
|
20240401,141800,46203042,684,684,684,684,0
|
|
20240401,141700,46203042,684,684,684,684,0
|
|
20240401,141600,46203042,684,684,684,684,0
|
|
20240401,141500,46203042,684,684,684,684,0
|
|
20240401,141400,46203042,684,684,684,684,0
|
|
20240401,141300,46203042,684,684,684,684,5
|
|
20240401,141200,46199622,684,684,684,684,0
|
|
20240401,141100,46199622,684,684,684,684,93
|
|
20240401,141000,46136010,684,684,684,684,0
|
|
20240401,140900,46136010,684,684,684,684,5
|
|
20240401,140800,46132590,684,684,684,684,0
|
|
20240401,140700,46132590,684,684,684,684,0
|
|
20240401,140600,46132590,684,684,684,684,0
|
|
20240401,140500,46132590,684,684,684,684,93
|
|
20240401,140400,46068978,684,684,684,684,0
|
|
20240401,140300,46068978,684,684,684,684,0
|
|
20240401,140200,46068978,684,684,684,684,28
|
|
20240401,140100,46049826,684,681,684,681,10
|
|
20240401,140000,46043013,684,684,684,684,1
|
|
20240401,135900,46042329,681,681,681,681,0
|
|
20240401,135800,46042329,681,681,681,681,0
|
|
20240401,135700,46042329,681,681,681,681,0
|
|
20240401,135600,46042329,681,681,681,681,3909
|
|
20240401,135500,43380300,681,681,681,681,0
|
|
20240401,135400,43380300,681,682,682,681,63
|
|
20240401,135300,43337364,683,683,683,683,0
|
|
20240401,135200,43337364,683,683,683,683,0
|
|
20240401,135100,43337364,683,683,683,683,208
|
|
20240401,135000,43195300,683,683,683,683,100
|
|
20240401,134900,43127000,683,683,683,683,0
|
|
20240401,134800,43127000,683,683,683,683,100
|
|
20240401,134700,43058700,683,683,683,683,0
|
|
20240401,134600,43058700,683,683,683,683,0
|
|
20240401,134500,43058700,683,683,683,683,0
|
|
20240401,134400,43058700,683,683,683,683,0
|
|
20240401,134300,43058700,683,683,683,683,0
|
|
20240401,134200,43058700,683,683,683,683,10
|
|
20240401,134100,43051870,683,683,683,683,0
|
|
20240401,134000,43051870,683,683,683,683,0
|
|
20240401,133900,43051870,683,683,683,683,0
|
|
20240401,133800,43051870,683,683,683,683,1
|
|
20240401,133700,43051187,683,683,683,683,10
|
|
20240401,133600,43044357,684,684,684,684,0
|
|
20240401,133500,43044357,684,684,684,684,10
|
|
20240401,133400,43037517,684,684,684,684,0
|
|
20240401,133300,43037517,684,684,684,684,3
|
|
20240401,133200,43035465,684,684,684,684,0
|
|
20240401,133100,43035465,684,684,684,684,0
|
|
20240401,133000,43035465,684,684,684,684,0
|
|
20240401,132900,43035465,684,684,684,684,101
|
|
20240401,132800,42966381,684,684,684,684,0
|
|
20240401,132700,42966381,684,684,684,684,0
|
|
20240401,132600,42966381,684,684,684,684,0
|
|
20240401,132500,42966381,684,684,684,684,0
|
|
20240401,132400,42966381,684,684,684,684,0
|
|
20240401,132300,42966381,684,684,684,684,0
|
|
20240401,132200,42966381,684,684,684,684,0
|
|
20240401,132100,42966381,684,684,684,684,0
|
|
20240401,132000,42966381,684,684,684,684,0
|
|
20240401,131900,42966381,684,684,684,684,0
|
|
20240401,131800,42966381,684,684,684,684,0
|
|
20240401,131700,42966381,684,684,684,684,0
|
|
20240401,131600,42966381,684,684,684,684,0
|
|
20240401,131500,42966381,684,684,684,684,0
|
|
20240401,131400,42966381,684,684,684,684,1
|
|
20240401,131300,42965697,680,680,680,680,0
|
|
20240401,131200,42965697,680,680,680,680,0
|
|
20240401,131100,42965697,680,680,680,680,1
|
|
20240401,131000,42965017,680,680,680,680,0
|
|
20240401,130900,42965017,680,684,684,680,7736
|
|
20240401,130800,37695560,684,684,684,684,0
|
|
20240401,130700,37695560,684,684,684,684,0
|
|
20240401,130600,37695560,684,685,685,684,86
|
|
20240401,130500,37636735,684,684,684,684,0
|
|
20240401,130400,37636735,684,684,684,684,0
|
|
20240401,130300,37636735,684,684,684,684,374
|
|
20240401,130200,37380919,684,684,684,684,120
|
|
20240401,130100,37298839,684,684,684,684,0
|
|
20240401,130000,37298839,684,684,684,684,1
|
|
20240401,125900,37298155,684,684,684,684,0
|
|
20240401,125800,37298155,684,684,684,684,0
|
|
20240401,125700,37298155,684,684,684,684,0
|
|
20240401,125600,37298155,684,684,684,684,527
|
|
20240401,125500,36937687,684,684,684,684,0
|
|
20240401,125400,36937687,684,684,684,684,0
|
|
20240401,125300,36937687,684,684,684,684,0
|
|
20240401,125200,36937687,684,684,684,684,0
|
|
20240401,125100,36937687,684,684,684,684,0
|
|
20240401,125000,36937687,684,684,684,684,0
|
|
20240401,124900,36937687,684,684,684,684,500
|
|
20240401,124800,36595687,687,687,687,687,0
|
|
20240401,124700,36595687,687,687,687,687,0
|
|
20240401,124600,36595687,687,687,687,687,0
|
|
20240401,124500,36595687,687,683,687,683,10000
|
|
20240401,124400,29739317,683,683,683,683,100
|
|
20240401,124300,29671017,683,683,683,683,0
|
|
20240401,124200,29671017,683,683,683,683,0
|
|
20240401,124100,29671017,683,683,683,683,0
|
|
20240401,124000,29671017,683,683,683,683,0
|
|
20240401,123900,29671017,683,683,683,683,0
|
|
20240401,123800,29671017,683,683,683,683,0
|
|
20240401,123700,29671017,683,683,683,683,0
|
|
20240401,123600,29671017,683,683,683,683,0
|
|
20240401,123500,29671017,683,683,683,683,0
|
|
20240401,123400,29671017,683,683,683,683,0
|
|
20240401,123300,29671017,683,683,683,683,0
|
|
20240401,123200,29671017,683,683,683,683,0
|
|
20240401,123100,29671017,683,683,683,683,0
|
|
20240401,123000,29671017,683,683,683,683,0
|
|
20240401,122900,29671017,683,683,683,683,1
|
|
20240401,122800,29670334,680,680,680,680,0
|
|
20240401,122700,29670334,680,682,682,680,50
|
|
20240401,122600,29636288,683,683,683,683,0
|
|
20240401,122500,29636288,683,683,683,683,0
|
|
20240401,122400,29636288,683,683,683,683,0
|
|
20240401,122300,29636288,683,683,683,683,40
|
|
20240401,122200,29608968,683,683,683,683,0
|
|
20240401,122100,29608968,683,683,683,683,0
|
|
20240401,122000,29608968,683,683,683,683,0
|
|
20240401,121900,29608968,683,683,683,683,0
|
|
20240401,121800,29608968,683,683,683,683,0
|
|
20240401,121700,29608968,683,683,683,683,0
|
|
20240401,121600,29608968,683,683,683,683,0
|
|
20240401,121500,29608968,683,683,683,683,0
|
|
20240401,121400,29608968,683,683,683,683,0
|
|
20240401,121300,29608968,683,683,683,683,167
|
|
20240401,121200,29494907,683,683,683,683,0
|
|
20240401,121100,29494907,683,683,683,683,0
|
|
20240401,121000,29494907,683,683,683,683,3
|
|
20240401,120900,29492858,683,683,683,683,0
|
|
20240401,120800,29492858,683,683,683,683,0
|
|
20240401,120700,29492858,683,683,683,683,0
|
|
20240401,120600,29492858,683,683,683,683,0
|
|
20240401,120500,29492858,683,683,683,683,0
|
|
20240401,120400,29492858,683,683,683,683,0
|
|
20240401,120300,29492858,683,683,683,683,2
|
|
20240401,120200,29491492,683,683,683,683,0
|
|
20240401,120100,29491492,683,683,683,683,4
|
|
20240401,120000,29488760,685,685,685,685,0
|
|
20240401,115900,29488760,685,685,685,685,0
|
|
20240401,115800,29488760,685,685,685,685,1
|
|
20240401,115700,29488075,683,683,683,683,0
|
|
20240401,115600,29488075,683,683,683,683,0
|
|
20240401,115500,29488075,683,683,683,683,0
|
|
20240401,115400,29488075,683,683,683,683,0
|
|
20240401,115300,29488075,683,683,683,683,0
|
|
20240401,115200,29488075,683,683,683,683,0
|
|
20240401,115100,29488075,683,683,683,683,0
|
|
20240401,115000,29488075,683,683,683,683,0
|
|
20240401,114900,29488075,683,683,683,683,0
|
|
20240401,114800,29488075,683,683,683,683,0
|
|
20240401,114700,29488075,683,683,683,683,0
|
|
20240401,114600,29488075,683,683,683,683,0
|
|
20240401,114500,29488075,683,683,683,683,0
|
|
20240401,114400,29488075,683,683,683,683,0
|
|
20240401,114300,29488075,683,683,683,683,0
|
|
20240401,114200,29488075,683,683,683,683,0
|
|
20240401,114100,29488075,683,683,683,683,0
|
|
20240401,114000,29488075,683,683,683,683,0
|
|
20240401,113900,29488075,683,683,683,683,0
|
|
20240401,113800,29488075,683,683,683,683,16
|
|
20240401,113700,29477147,683,683,683,683,0
|
|
20240401,113600,29477147,683,683,683,683,400
|
|
20240401,113500,29203947,691,691,691,691,0
|
|
20240401,113400,29203947,691,681,691,681,16285
|
|
20240401,113300,18025347,679,679,679,679,0
|
|
20240401,113200,18025347,679,679,679,679,0
|
|
20240401,113100,18025347,679,679,679,679,0
|
|
20240401,113000,18025347,679,679,679,679,0
|
|
20240401,112900,18025347,679,679,679,679,1556
|
|
20240401,112800,16968823,679,679,679,679,5
|
|
20240401,112700,16965428,679,679,679,679,1
|
|
20240401,112600,16964749,679,679,679,679,0
|
|
20240401,112500,16964749,679,679,679,679,0
|
|
20240401,112400,16964749,679,679,679,679,0
|
|
20240401,112300,16964749,679,679,679,679,0
|
|
20240401,112200,16964749,679,679,679,679,0
|
|
20240401,112100,16964749,679,679,679,679,0
|
|
20240401,112000,16964749,679,679,679,679,0
|
|
20240401,111900,16964749,679,679,679,679,71
|
|
20240401,111800,16916540,679,679,679,679,0
|
|
20240401,111700,16916540,679,679,679,679,0
|
|
20240401,111600,16916540,679,679,679,679,0
|
|
20240401,111500,16916540,679,679,679,679,0
|
|
20240401,111400,16916540,679,679,679,679,0
|
|
20240401,111300,16916540,679,679,679,679,100
|
|
20240401,111200,16848640,678,678,678,678,0
|
|
20240401,111100,16848640,678,678,678,678,0
|
|
20240401,111000,16848640,678,678,678,678,0
|
|
20240401,110900,16848640,678,678,678,678,0
|
|
20240401,110800,16848640,678,679,679,678,191
|
|
20240401,110700,16719141,680,680,680,680,4
|
|
20240401,110600,16716421,680,680,680,680,0
|
|
20240401,110500,16716421,680,680,680,680,5
|
|
20240401,110400,16713021,682,682,682,682,0
|
|
20240401,110300,16713021,682,682,682,682,0
|
|
20240401,110200,16713021,682,682,682,682,0
|
|
20240401,110100,16713021,682,682,682,682,0
|
|
20240401,110000,16713021,682,682,682,682,0
|
|
20240401,105900,16713021,682,682,682,682,2
|
|
20240401,105800,16711657,682,682,682,682,0
|
|
20240401,105700,16711657,682,682,682,682,0
|
|
20240401,105600,16711657,682,678,682,678,378
|
|
20240401,105500,16455369,680,680,680,680,0
|
|
20240401,105400,16455369,680,680,680,680,0
|
|
20240401,105300,16455369,680,680,680,680,1
|
|
20240401,105200,16454689,680,680,680,678,712
|
|
20240401,105100,15971444,680,680,680,680,0
|
|
20240401,105000,15971444,680,680,680,680,410
|
|
20240401,104900,15692644,681,681,681,681,0
|
|
20240401,104800,15692644,681,681,681,681,20
|
|
20240401,104700,15679024,681,681,681,681,70
|
|
20240401,104600,15631354,682,682,682,682,0
|
|
20240401,104500,15631354,682,682,682,682,0
|
|
20240401,104400,15631354,682,682,682,682,0
|
|
20240401,104300,15631354,682,682,682,682,0
|
|
20240401,104200,15631354,682,682,682,682,0
|
|
20240401,104100,15631354,682,682,682,682,0
|
|
20240401,104000,15631354,682,682,682,682,0
|
|
20240401,103900,15631354,682,682,682,682,0
|
|
20240401,103800,15631354,682,682,682,682,0
|
|
20240401,103700,15631354,682,682,682,682,0
|
|
20240401,103600,15631354,682,682,682,682,0
|
|
20240401,103500,15631354,682,682,682,682,0
|
|
20240401,103400,15631354,682,682,682,682,0
|
|
20240401,103300,15631354,682,682,682,682,0
|
|
20240401,103200,15631354,682,682,682,682,0
|
|
20240401,103100,15631354,682,682,682,682,0
|
|
20240401,103000,15631354,682,682,682,682,0
|
|
20240401,102900,15631354,682,682,682,682,0
|
|
20240401,102800,15631354,682,682,682,682,0
|
|
20240401,102700,15631354,682,682,682,682,10
|
|
20240401,102600,15624534,682,682,682,682,0
|
|
20240401,102500,15624534,682,682,682,682,0
|
|
20240401,102400,15624534,682,682,682,682,0
|
|
20240401,102300,15624534,682,682,682,682,284
|
|
20240401,102200,15430846,682,682,682,682,316
|
|
20240401,102100,15215334,682,682,682,682,50
|
|
20240401,102000,15181234,682,682,682,682,112
|
|
20240401,101900,15104850,682,683,683,682,249
|
|
20240401,101800,14934999,684,684,684,684,1
|
|
20240401,101700,14934315,684,684,684,684,0
|
|
20240401,101600,14934315,684,684,684,684,1
|
|
20240401,101500,14933631,684,683,684,683,986
|
|
20240401,101400,14260190,683,683,683,683,0
|
|
20240401,101300,14260190,683,683,683,683,2
|
|
20240401,101200,14258824,683,683,683,683,943
|
|
20240401,101100,13614755,683,683,683,683,6
|
|
20240401,101000,13610657,683,683,683,683,0
|
|
20240401,100900,13610657,683,683,683,683,0
|
|
20240401,100800,13610657,683,683,683,683,0
|
|
20240401,100700,13610657,683,683,683,683,0
|
|
20240401,100600,13610657,683,683,683,683,1
|
|
20240401,100500,13609974,683,683,683,683,0
|
|
20240401,100400,13609974,683,683,683,683,0
|
|
20240401,100300,13609974,683,683,683,683,30
|
|
20240401,100200,13589484,683,683,683,683,0
|
|
20240401,100100,13589484,683,683,683,683,1
|
|
20240401,100000,13588801,683,683,683,683,0
|
|
20240401,095900,13588801,683,683,683,683,0
|
|
20240401,095800,13588801,683,683,683,683,0
|
|
20240401,095700,13588801,683,683,683,683,0
|
|
20240401,095600,13588801,683,683,683,683,1
|
|
20240401,095500,13588118,682,682,682,682,0
|
|
20240401,095400,13588118,682,682,682,682,0
|
|
20240401,095300,13588118,682,682,682,682,0
|
|
20240401,095200,13588118,682,682,682,682,60
|
|
20240401,095100,13547198,683,683,683,683,0
|
|
20240401,095000,13547198,683,683,683,683,0
|
|
20240401,094900,13547198,683,683,683,683,0
|
|
20240401,094800,13547198,683,683,683,683,0
|
|
20240401,094700,13547198,683,683,683,683,30
|
|
20240401,094600,13526708,683,683,683,683,0
|
|
20240401,094500,13526708,683,683,683,683,8
|
|
20240401,094400,13521244,682,682,682,682,881
|
|
20240401,094300,12920402,682,682,682,682,60
|
|
20240401,094200,12879482,682,682,682,682,52
|
|
20240401,094100,12844018,678,678,678,678,0
|
|
20240401,094000,12844018,678,682,683,678,1266
|
|
20240401,093900,11980863,683,683,683,683,0
|
|
20240401,093800,11980863,683,682,683,682,804
|
|
20240401,093700,11432534,677,677,677,677,0
|
|
20240401,093600,11432534,677,677,677,677,0
|
|
20240401,093500,11432534,677,677,677,677,0
|
|
20240401,093400,11432534,677,677,677,677,0
|
|
20240401,093300,11432534,677,677,677,677,0
|
|
20240401,093200,11432534,677,677,677,677,0
|
|
20240401,093100,11432534,677,677,677,677,0
|
|
20240401,093000,11432534,677,677,677,677,0
|
|
20240401,092900,11432534,677,682,682,677,106
|
|
20240401,092800,11360262,682,682,682,682,0
|
|
20240401,092700,11360262,682,682,682,682,31
|
|
20240401,092600,11339120,682,682,682,682,0
|
|
20240401,092500,11339120,682,682,682,682,30
|
|
20240401,092400,11318660,682,682,682,682,40
|
|
20240401,092300,11291380,682,682,682,682,5
|
|
20240401,092200,11287970,682,682,682,682,0
|
|
20240401,092100,11287970,682,675,682,675,3895
|
|
20240401,092000,8639133,675,674,675,674,4001
|
|
20240401,091900,5938561,674,674,674,674,0
|
|
20240401,091800,5938561,674,674,674,674,37
|
|
20240401,091700,5913623,674,674,674,674,100
|
|
20240401,091600,5846223,675,677,677,675,2658
|
|
20240401,091500,4052032,675,675,675,675,0
|
|
20240401,091400,4052032,675,676,676,675,2164
|
|
20240401,091300,2590931,675,677,677,675,309
|
|
20240401,091200,2382081,678,678,678,678,469
|
|
20240401,091100,2064099,678,678,678,678,14
|
|
20240401,091000,2054607,682,682,682,682,1
|
|
20240401,090900,2053925,678,678,678,678,800
|
|
20240401,090800,1511525,678,678,678,678,0
|
|
20240401,090700,1511525,678,678,678,678,0
|
|
20240401,090600,1511525,678,679,679,678,1103
|
|
20240401,090500,763582,680,680,680,680,50
|
|
20240401,090400,729582,680,680,680,680,78
|
|
20240401,090300,676542,681,681,681,681,0
|
|
20240401,090200,676542,681,681,681,681,0
|
|
20240401,090100,676542,681,681,681,681,0
|
|
20240401,090000,676542,681,682,682,681,992
|