683 lines
29 KiB
CSV
683 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,202000,74242854,854,854,854,854,2464
|
|
20240408,201900,74242854,854,854,854,854,0
|
|
20240408,201800,74242854,854,854,854,854,0
|
|
20240408,201700,74242854,854,854,854,854,0
|
|
20240408,201600,74242854,854,854,854,854,0
|
|
20240408,201500,74242854,854,854,854,854,0
|
|
20240408,201400,74242854,854,854,854,854,0
|
|
20240408,201300,74242854,854,854,854,854,0
|
|
20240408,201200,74242854,854,854,854,854,0
|
|
20240408,201100,74242854,854,854,854,854,0
|
|
20240408,201000,74242854,854,854,854,854,0
|
|
20240408,200900,74242854,854,854,854,854,0
|
|
20240408,200800,74242854,854,854,854,854,0
|
|
20240408,200700,74242854,854,854,854,854,0
|
|
20240408,200600,74242854,854,854,854,854,0
|
|
20240408,200500,74242854,854,854,854,854,0
|
|
20240408,200400,74242854,854,854,854,854,0
|
|
20240408,200300,74242854,854,854,854,854,0
|
|
20240408,200200,74242854,854,854,854,854,0
|
|
20240408,200100,74242854,854,854,854,854,0
|
|
20240408,200000,74242854,854,854,854,854,0
|
|
20240408,195900,74242854,854,854,854,854,0
|
|
20240408,195800,74242854,854,854,854,854,0
|
|
20240408,195700,74242854,854,854,854,854,0
|
|
20240408,195600,74242854,854,854,854,854,0
|
|
20240408,195500,74242854,854,854,854,854,0
|
|
20240408,195400,74242854,854,854,854,854,0
|
|
20240408,195300,74242854,854,854,854,854,0
|
|
20240408,195200,74242854,854,854,854,854,0
|
|
20240408,195100,74242854,854,854,854,854,0
|
|
20240408,195000,74242854,854,854,854,854,2464
|
|
20240408,194900,74242854,854,854,854,854,0
|
|
20240408,194800,74242854,854,854,854,854,0
|
|
20240408,194700,74242854,854,854,854,854,0
|
|
20240408,194600,74242854,854,854,854,854,0
|
|
20240408,194500,74242854,854,854,854,854,0
|
|
20240408,194400,74242854,854,854,854,854,0
|
|
20240408,194300,74242854,854,854,854,854,0
|
|
20240408,194200,74242854,854,854,854,854,0
|
|
20240408,194100,74242854,854,854,854,854,0
|
|
20240408,194000,74242854,854,854,854,854,0
|
|
20240408,193900,74242854,854,854,854,854,0
|
|
20240408,193800,74242854,854,854,854,854,0
|
|
20240408,193700,74242854,854,854,854,854,0
|
|
20240408,193600,74242854,854,854,854,854,0
|
|
20240408,193500,74242854,854,854,854,854,0
|
|
20240408,193400,74242854,854,854,854,854,0
|
|
20240408,193300,74242854,854,854,854,854,0
|
|
20240408,193200,74242854,854,854,854,854,0
|
|
20240408,193100,74242854,854,854,854,854,0
|
|
20240408,193000,74242854,854,854,854,854,0
|
|
20240408,192900,74242854,854,854,854,854,0
|
|
20240408,192800,74242854,854,854,854,854,0
|
|
20240408,192700,74242854,854,854,854,854,0
|
|
20240408,192600,74242854,854,854,854,854,0
|
|
20240408,192500,74242854,854,854,854,854,0
|
|
20240408,192400,74242854,854,854,854,854,0
|
|
20240408,192300,74242854,854,854,854,854,0
|
|
20240408,192200,74242854,854,854,854,854,0
|
|
20240408,192100,74242854,854,854,854,854,0
|
|
20240408,192000,74242854,854,854,854,854,2464
|
|
20240408,191900,74242854,854,854,854,854,0
|
|
20240408,191800,74242854,854,854,854,854,0
|
|
20240408,191700,74242854,854,854,854,854,0
|
|
20240408,191600,74242854,854,854,854,854,0
|
|
20240408,191500,74242854,854,854,854,854,0
|
|
20240408,191400,74242854,854,854,854,854,0
|
|
20240408,191300,74242854,854,854,854,854,0
|
|
20240408,191200,74242854,854,854,854,854,0
|
|
20240408,191100,74242854,854,854,854,854,0
|
|
20240408,191000,74242854,854,854,854,854,0
|
|
20240408,190900,74242854,854,854,854,854,0
|
|
20240408,190800,74242854,854,854,854,854,0
|
|
20240408,190700,74242854,854,854,854,854,0
|
|
20240408,190600,74242854,854,854,854,854,0
|
|
20240408,190500,74242854,854,854,854,854,0
|
|
20240408,190400,74242854,854,854,854,854,0
|
|
20240408,190300,74242854,854,854,854,854,0
|
|
20240408,190200,74242854,854,854,854,854,0
|
|
20240408,190100,74242854,854,854,854,854,0
|
|
20240408,190000,74242854,854,854,854,854,0
|
|
20240408,185900,74242854,854,854,854,854,0
|
|
20240408,185800,74242854,854,854,854,854,0
|
|
20240408,185700,74242854,854,854,854,854,0
|
|
20240408,185600,74242854,854,854,854,854,0
|
|
20240408,185500,74242854,854,854,854,854,0
|
|
20240408,185400,74242854,854,854,854,854,0
|
|
20240408,185300,74242854,854,854,854,854,0
|
|
20240408,185200,74242854,854,854,854,854,0
|
|
20240408,185100,74242854,854,854,854,854,0
|
|
20240408,185000,74242854,854,854,854,854,2464
|
|
20240408,184900,74242854,854,854,854,854,0
|
|
20240408,184800,74242854,854,854,854,854,0
|
|
20240408,184700,74242854,854,854,854,854,0
|
|
20240408,184600,74242854,854,854,854,854,0
|
|
20240408,184500,74242854,854,854,854,854,0
|
|
20240408,184400,74242854,854,854,854,854,0
|
|
20240408,184300,74242854,854,854,854,854,0
|
|
20240408,184200,74242854,854,854,854,854,0
|
|
20240408,184100,74242854,854,854,854,854,0
|
|
20240408,184000,74242854,854,854,854,854,0
|
|
20240408,183900,74242854,854,854,854,854,0
|
|
20240408,183800,74242854,854,854,854,854,0
|
|
20240408,183700,74242854,854,854,854,854,0
|
|
20240408,183600,74242854,854,854,854,854,0
|
|
20240408,183500,74242854,854,854,854,854,0
|
|
20240408,183400,74242854,854,854,854,854,0
|
|
20240408,183300,74242854,854,854,854,854,0
|
|
20240408,183200,74242854,854,854,854,854,0
|
|
20240408,183100,74242854,854,854,854,854,0
|
|
20240408,183000,74242854,854,854,854,854,0
|
|
20240408,182900,74242854,854,854,854,854,0
|
|
20240408,182800,74242854,854,854,854,854,0
|
|
20240408,182700,74242854,854,854,854,854,0
|
|
20240408,182600,74242854,854,854,854,854,0
|
|
20240408,182500,74242854,854,854,854,854,0
|
|
20240408,182400,74242854,854,854,854,854,0
|
|
20240408,182300,74242854,854,854,854,854,0
|
|
20240408,182200,74242854,854,854,854,854,0
|
|
20240408,182100,74242854,854,854,854,854,0
|
|
20240408,182000,74242854,854,854,854,854,2464
|
|
20240408,181900,74242854,854,854,854,854,0
|
|
20240408,181800,74242854,854,854,854,854,0
|
|
20240408,181700,74242854,854,854,854,854,0
|
|
20240408,181600,74242854,854,854,854,854,0
|
|
20240408,181500,74242854,854,854,854,854,0
|
|
20240408,181400,74242854,854,854,854,854,0
|
|
20240408,181300,74242854,854,854,854,854,0
|
|
20240408,181200,74242854,854,854,854,854,0
|
|
20240408,181100,74242854,854,854,854,854,0
|
|
20240408,181000,74242854,854,854,854,854,0
|
|
20240408,180900,74242854,854,854,854,854,0
|
|
20240408,180800,74242854,854,854,854,854,0
|
|
20240408,180700,74242854,854,854,854,854,0
|
|
20240408,180600,74242854,854,854,854,854,0
|
|
20240408,180500,74242854,854,854,854,854,0
|
|
20240408,180400,74242854,854,854,854,854,0
|
|
20240408,180300,74242854,854,854,854,854,0
|
|
20240408,180200,74242854,854,854,854,854,0
|
|
20240408,180100,74242854,854,854,854,854,0
|
|
20240408,180000,74242854,854,854,854,854,0
|
|
20240408,175900,74242854,854,854,854,854,0
|
|
20240408,175800,74242854,854,854,854,854,0
|
|
20240408,175700,74242854,854,854,854,854,0
|
|
20240408,175600,74242854,854,854,854,854,0
|
|
20240408,175500,74242854,854,854,854,854,0
|
|
20240408,175400,74242854,854,854,854,854,0
|
|
20240408,175300,74242854,854,854,854,854,0
|
|
20240408,175200,74242854,854,854,854,854,0
|
|
20240408,175100,74242854,854,854,854,854,0
|
|
20240408,175000,74242854,854,854,854,854,2464
|
|
20240408,174900,74242854,854,854,854,854,0
|
|
20240408,174800,74242854,854,854,854,854,0
|
|
20240408,174700,74242854,854,854,854,854,0
|
|
20240408,174600,74242854,854,854,854,854,0
|
|
20240408,174500,74242854,854,854,854,854,0
|
|
20240408,174400,74242854,854,854,854,854,0
|
|
20240408,174300,74242854,854,854,854,854,0
|
|
20240408,174200,74242854,854,854,854,854,0
|
|
20240408,174100,74242854,854,854,854,854,0
|
|
20240408,174000,74242854,854,854,854,854,0
|
|
20240408,173900,74242854,854,854,854,854,0
|
|
20240408,173800,74242854,854,854,854,854,0
|
|
20240408,173700,74242854,854,854,854,854,0
|
|
20240408,173600,74242854,854,854,854,854,0
|
|
20240408,173500,74242854,854,854,854,854,0
|
|
20240408,173400,74242854,854,854,854,854,0
|
|
20240408,173300,74242854,854,854,854,854,0
|
|
20240408,173200,74242854,854,854,854,854,0
|
|
20240408,173100,74242854,854,854,854,854,0
|
|
20240408,173000,74242854,854,854,854,854,0
|
|
20240408,172900,74242854,854,854,854,854,0
|
|
20240408,172800,74242854,854,854,854,854,0
|
|
20240408,172700,74242854,854,854,854,854,0
|
|
20240408,172600,74242854,854,854,854,854,0
|
|
20240408,172500,74242854,854,854,854,854,0
|
|
20240408,172400,74242854,854,854,854,854,0
|
|
20240408,172300,74242854,854,854,854,854,0
|
|
20240408,172200,74242854,854,854,854,854,0
|
|
20240408,172100,74242854,854,854,854,854,0
|
|
20240408,172000,74242854,854,854,854,854,2464
|
|
20240408,171900,74242854,854,854,854,854,0
|
|
20240408,171800,74242854,854,854,854,854,0
|
|
20240408,171700,74242854,854,854,854,854,0
|
|
20240408,171600,74242854,854,854,854,854,0
|
|
20240408,171500,74242854,854,854,854,854,0
|
|
20240408,171400,74242854,854,854,854,854,0
|
|
20240408,171300,74242854,854,854,854,854,0
|
|
20240408,171200,74242854,854,854,854,854,0
|
|
20240408,171100,74242854,854,854,854,854,0
|
|
20240408,171000,74242854,854,854,854,854,0
|
|
20240408,170900,74242854,854,854,854,854,0
|
|
20240408,170800,74242854,854,854,854,854,0
|
|
20240408,170700,74242854,854,854,854,854,0
|
|
20240408,170600,74242854,854,854,854,854,0
|
|
20240408,170500,74242854,854,854,854,854,0
|
|
20240408,170400,74242854,854,854,854,854,0
|
|
20240408,170300,74242854,854,854,854,854,0
|
|
20240408,170200,74242854,854,854,854,854,0
|
|
20240408,170100,74242854,854,854,854,854,0
|
|
20240408,170000,74242854,854,854,854,854,0
|
|
20240408,165900,74242854,854,854,854,854,0
|
|
20240408,165800,74242854,854,854,854,854,0
|
|
20240408,165700,74242854,854,854,854,854,0
|
|
20240408,165600,74242854,854,854,854,854,0
|
|
20240408,165500,74242854,854,854,854,854,0
|
|
20240408,165400,74242854,854,854,854,854,0
|
|
20240408,165300,74242854,854,854,854,854,0
|
|
20240408,165200,74242854,854,854,854,854,0
|
|
20240408,165100,74242854,854,854,854,854,0
|
|
20240408,165000,74242854,854,854,854,854,2464
|
|
20240408,164900,74242854,854,854,854,854,0
|
|
20240408,164800,74242854,854,854,854,854,0
|
|
20240408,164700,74242854,854,854,854,854,0
|
|
20240408,164600,74242854,854,854,854,854,0
|
|
20240408,164500,74242854,854,854,854,854,0
|
|
20240408,164400,74242854,854,854,854,854,0
|
|
20240408,164300,74242854,854,854,854,854,0
|
|
20240408,164200,74242854,854,854,854,854,0
|
|
20240408,164100,74242854,854,854,854,854,0
|
|
20240408,164000,74242854,854,854,854,854,0
|
|
20240408,163900,74242854,854,854,854,854,0
|
|
20240408,163800,74242854,854,854,854,854,0
|
|
20240408,163700,74242854,854,854,854,854,0
|
|
20240408,163600,74242854,854,854,854,854,0
|
|
20240408,163500,74242854,854,854,854,854,0
|
|
20240408,163400,74242854,854,854,854,854,0
|
|
20240408,163300,74242854,854,854,854,854,0
|
|
20240408,163200,74242854,854,854,854,854,0
|
|
20240408,163100,74242854,854,854,854,854,0
|
|
20240408,163000,74242854,854,854,854,854,0
|
|
20240408,162900,74242854,854,854,854,854,0
|
|
20240408,162800,74242854,854,854,854,854,0
|
|
20240408,162700,74242854,854,854,854,854,0
|
|
20240408,162600,74242854,854,854,854,854,0
|
|
20240408,162500,74242854,854,854,854,854,0
|
|
20240408,162400,74242854,854,854,854,854,0
|
|
20240408,162300,74242854,854,854,854,854,0
|
|
20240408,162200,74242854,854,854,854,854,0
|
|
20240408,162100,74242854,854,854,854,854,0
|
|
20240408,162000,74242854,854,854,854,854,2464
|
|
20240408,161900,74242854,854,854,854,854,0
|
|
20240408,161800,74242854,854,854,854,854,0
|
|
20240408,161700,74242854,854,854,854,854,0
|
|
20240408,161600,74242854,854,854,854,854,0
|
|
20240408,161500,74242854,854,854,854,854,0
|
|
20240408,161400,74242854,854,854,854,854,0
|
|
20240408,161300,74242854,854,854,854,854,0
|
|
20240408,161200,74242854,854,854,854,854,0
|
|
20240408,161100,74242854,854,854,854,854,0
|
|
20240408,161000,74242854,854,854,854,854,0
|
|
20240408,160900,74242854,854,854,854,854,0
|
|
20240408,160800,74242854,854,854,854,854,0
|
|
20240408,160700,74242854,854,854,854,854,0
|
|
20240408,160600,74242854,854,854,854,854,0
|
|
20240408,160500,74242854,854,854,854,854,0
|
|
20240408,160400,74242854,854,854,854,854,0
|
|
20240408,160300,74242854,854,854,854,854,0
|
|
20240408,160200,74242854,854,854,854,854,0
|
|
20240408,160100,74242854,854,854,854,854,0
|
|
20240408,160000,74242854,854,854,854,854,0
|
|
20240408,155900,74242854,854,854,854,854,0
|
|
20240408,155800,74242854,854,854,854,854,0
|
|
20240408,155700,74242854,854,854,854,854,0
|
|
20240408,155600,74242854,854,854,854,854,0
|
|
20240408,155500,74242854,854,854,854,854,0
|
|
20240408,155400,74242854,854,854,854,854,0
|
|
20240408,155300,74242854,854,854,854,854,0
|
|
20240408,155200,74242854,854,854,854,854,0
|
|
20240408,155100,74242854,854,854,854,854,0
|
|
20240408,155000,74242854,854,854,854,854,2464
|
|
20240408,154900,74242854,854,854,854,854,0
|
|
20240408,154800,74242854,854,854,854,854,0
|
|
20240408,154700,74242854,854,854,854,854,0
|
|
20240408,154600,74242854,854,854,854,854,0
|
|
20240408,154500,74242854,854,854,854,854,0
|
|
20240408,154400,74242854,854,854,854,854,0
|
|
20240408,154300,74242854,854,854,854,854,0
|
|
20240408,154200,74242854,854,854,854,854,0
|
|
20240408,154100,74242854,854,854,854,854,0
|
|
20240408,154000,74242854,854,854,854,854,0
|
|
20240408,153900,74242854,854,854,854,854,0
|
|
20240408,153800,74242854,854,854,854,854,0
|
|
20240408,153700,74242854,854,854,854,854,0
|
|
20240408,153600,74242854,854,854,854,854,0
|
|
20240408,153500,74242854,854,854,854,854,0
|
|
20240408,153400,74242854,854,854,854,854,0
|
|
20240408,153300,74242854,854,854,854,854,0
|
|
20240408,153200,74242854,854,854,854,854,0
|
|
20240408,153100,74242854,854,854,854,854,0
|
|
20240408,153000,74242854,854,854,854,854,2464
|
|
20240408,152900,72138598,856,856,856,856,0
|
|
20240408,152800,72138598,856,856,856,856,0
|
|
20240408,152700,72138598,856,856,856,856,0
|
|
20240408,152600,72138598,856,856,856,856,0
|
|
20240408,152500,72138598,856,856,856,856,0
|
|
20240408,152400,72138598,856,856,856,856,0
|
|
20240408,152300,72138598,856,856,856,856,0
|
|
20240408,152200,72138598,856,856,856,856,0
|
|
20240408,152100,72138598,856,856,856,856,0
|
|
20240408,152000,72138598,856,856,856,856,0
|
|
20240408,151900,72138598,856,857,857,856,2284
|
|
20240408,151800,70182891,860,860,860,860,0
|
|
20240408,151700,70182891,860,860,860,860,0
|
|
20240408,151600,70182891,860,860,860,860,80
|
|
20240408,151500,70114091,860,860,860,860,0
|
|
20240408,151400,70114091,860,860,860,860,6
|
|
20240408,151300,70108931,857,857,857,857,0
|
|
20240408,151200,70108931,857,857,857,857,0
|
|
20240408,151100,70108931,857,857,857,857,0
|
|
20240408,151000,70108931,857,858,858,857,74
|
|
20240408,150900,70045443,860,860,860,860,15
|
|
20240408,150800,70032543,860,860,860,860,9
|
|
20240408,150700,70024803,860,860,860,860,0
|
|
20240408,150600,70024803,860,860,860,860,0
|
|
20240408,150500,70024803,860,860,860,860,0
|
|
20240408,150400,70024803,860,860,860,860,0
|
|
20240408,150300,70024803,860,860,860,860,0
|
|
20240408,150200,70024803,860,860,860,860,0
|
|
20240408,150100,70024803,860,860,860,860,581
|
|
20240408,150000,69525143,860,860,860,860,2785
|
|
20240408,145900,67130043,860,860,860,860,0
|
|
20240408,145800,67130043,860,860,860,860,0
|
|
20240408,145700,67130043,860,860,860,860,0
|
|
20240408,145600,67130043,860,860,860,860,0
|
|
20240408,145500,67130043,860,860,860,860,0
|
|
20240408,145400,67130043,860,860,860,860,0
|
|
20240408,145300,67130043,860,860,860,860,0
|
|
20240408,145200,67130043,860,860,860,860,0
|
|
20240408,145100,67130043,860,860,860,860,0
|
|
20240408,145000,67130043,860,860,860,860,0
|
|
20240408,144900,67130043,860,860,860,860,0
|
|
20240408,144800,67130043,860,860,860,860,0
|
|
20240408,144700,67130043,860,860,860,860,0
|
|
20240408,144600,67130043,860,860,860,860,0
|
|
20240408,144500,67130043,860,860,860,860,0
|
|
20240408,144400,67130043,860,860,860,860,18
|
|
20240408,144300,67114563,857,857,857,857,0
|
|
20240408,144200,67114563,857,859,859,857,213
|
|
20240408,144100,66931864,859,859,859,859,0
|
|
20240408,144000,66931864,859,859,859,859,0
|
|
20240408,143900,66931864,859,859,859,859,0
|
|
20240408,143800,66931864,859,859,859,859,62
|
|
20240408,143700,66878606,859,859,859,859,38
|
|
20240408,143600,66845964,859,859,859,859,0
|
|
20240408,143500,66845964,859,859,859,859,0
|
|
20240408,143400,66845964,859,859,859,859,0
|
|
20240408,143300,66845964,859,859,859,859,0
|
|
20240408,143200,66845964,859,859,859,859,0
|
|
20240408,143100,66845964,859,859,859,859,0
|
|
20240408,143000,66845964,859,859,859,859,0
|
|
20240408,142900,66845964,859,859,859,859,0
|
|
20240408,142800,66845964,859,860,860,859,150
|
|
20240408,142700,66717064,860,860,860,860,0
|
|
20240408,142600,66717064,860,860,860,860,0
|
|
20240408,142500,66717064,860,860,860,860,0
|
|
20240408,142400,66717064,860,859,860,859,12
|
|
20240408,142300,66706746,859,859,859,859,100
|
|
20240408,142200,66620846,859,859,859,859,0
|
|
20240408,142100,66620846,859,859,859,859,80
|
|
20240408,142000,66552126,855,855,855,855,0
|
|
20240408,141900,66552126,855,855,855,855,0
|
|
20240408,141800,66552126,855,855,855,855,0
|
|
20240408,141700,66552126,855,855,855,855,0
|
|
20240408,141600,66552126,855,855,855,855,0
|
|
20240408,141500,66552126,855,855,855,855,0
|
|
20240408,141400,66552126,855,855,855,855,0
|
|
20240408,141300,66552126,855,855,855,855,0
|
|
20240408,141200,66552126,855,855,855,855,0
|
|
20240408,141100,66552126,855,855,855,855,5200
|
|
20240408,141000,62106126,859,859,859,859,0
|
|
20240408,140900,62106126,859,859,859,859,3
|
|
20240408,140800,62103549,855,855,855,855,0
|
|
20240408,140700,62103549,855,855,855,855,0
|
|
20240408,140600,62103549,855,855,855,855,200
|
|
20240408,140500,61932549,855,855,855,855,0
|
|
20240408,140400,61932549,855,855,855,855,10
|
|
20240408,140300,61923999,855,855,855,855,200
|
|
20240408,140200,61752999,855,857,857,855,100
|
|
20240408,140100,61667364,859,859,859,859,0
|
|
20240408,140000,61667364,859,859,859,859,0
|
|
20240408,135900,61667364,859,859,859,859,0
|
|
20240408,135800,61667364,859,859,859,859,0
|
|
20240408,135700,61667364,859,859,859,859,0
|
|
20240408,135600,61667364,859,859,859,859,0
|
|
20240408,135500,61667364,859,859,859,859,50
|
|
20240408,135400,61624414,859,859,859,859,0
|
|
20240408,135300,61624414,859,859,859,859,0
|
|
20240408,135200,61624414,859,859,859,859,75
|
|
20240408,135100,61559989,858,858,858,858,0
|
|
20240408,135000,61559989,858,858,858,858,0
|
|
20240408,134900,61559989,858,858,858,858,3
|
|
20240408,134800,61557415,858,858,858,858,1165
|
|
20240408,134700,60557845,858,858,858,858,0
|
|
20240408,134600,60557845,858,858,858,858,0
|
|
20240408,134500,60557845,858,858,858,858,0
|
|
20240408,134400,60557845,858,858,858,858,0
|
|
20240408,134300,60557845,858,858,858,858,0
|
|
20240408,134200,60557845,858,858,858,858,110
|
|
20240408,134100,60463465,858,858,858,858,0
|
|
20240408,134000,60463465,858,858,858,858,0
|
|
20240408,133900,60463465,858,858,858,858,0
|
|
20240408,133800,60463465,858,858,858,858,0
|
|
20240408,133700,60463465,858,858,858,858,50
|
|
20240408,133600,60420565,858,858,858,858,0
|
|
20240408,133500,60420565,858,858,858,858,0
|
|
20240408,133400,60420565,858,858,858,858,0
|
|
20240408,133300,60420565,858,858,858,858,0
|
|
20240408,133200,60420565,858,858,858,858,0
|
|
20240408,133100,60420565,858,858,858,858,0
|
|
20240408,133000,60420565,858,858,858,858,9
|
|
20240408,132900,60412843,858,858,858,858,350
|
|
20240408,132800,60112543,853,853,853,853,0
|
|
20240408,132700,60112543,853,853,853,853,0
|
|
20240408,132600,60112543,853,853,853,853,0
|
|
20240408,132500,60112543,853,857,857,853,2564
|
|
20240408,132400,57925441,859,859,859,859,0
|
|
20240408,132300,57925441,859,859,859,859,0
|
|
20240408,132200,57925441,859,859,859,859,0
|
|
20240408,132100,57925441,859,859,859,859,0
|
|
20240408,132000,57925441,859,859,859,859,0
|
|
20240408,131900,57925441,859,859,859,859,0
|
|
20240408,131800,57925441,859,859,859,859,0
|
|
20240408,131700,57925441,859,859,859,859,0
|
|
20240408,131600,57925441,859,859,859,859,0
|
|
20240408,131500,57925441,859,859,859,859,0
|
|
20240408,131400,57925441,859,859,859,859,0
|
|
20240408,131300,57925441,859,859,859,859,0
|
|
20240408,131200,57925441,859,859,859,859,12
|
|
20240408,131100,57915133,860,860,860,860,0
|
|
20240408,131000,57915133,860,860,860,860,0
|
|
20240408,130900,57915133,860,860,860,860,0
|
|
20240408,130800,57915133,860,860,860,860,560
|
|
20240408,130700,57433533,859,859,859,859,24
|
|
20240408,130600,57412917,859,859,859,859,0
|
|
20240408,130500,57412917,859,859,859,859,0
|
|
20240408,130400,57412917,859,859,859,859,0
|
|
20240408,130300,57412917,859,859,859,859,0
|
|
20240408,130200,57412917,859,859,859,859,0
|
|
20240408,130100,57412917,859,859,859,859,1
|
|
20240408,130000,57412058,853,853,853,853,0
|
|
20240408,125900,57412058,853,853,853,853,0
|
|
20240408,125800,57412058,853,853,853,853,0
|
|
20240408,125700,57412058,853,854,854,853,400
|
|
20240408,125600,57070771,854,854,854,854,0
|
|
20240408,125500,57070771,854,854,854,854,0
|
|
20240408,125400,57070771,854,854,854,854,0
|
|
20240408,125300,57070771,854,854,854,854,0
|
|
20240408,125200,57070771,854,854,854,854,206
|
|
20240408,125100,56894847,853,853,853,853,0
|
|
20240408,125000,56894847,853,853,853,853,0
|
|
20240408,124900,56894847,853,853,853,853,0
|
|
20240408,124800,56894847,853,853,853,853,0
|
|
20240408,124700,56894847,853,853,853,853,0
|
|
20240408,124600,56894847,853,853,853,853,0
|
|
20240408,124500,56894847,853,853,853,853,0
|
|
20240408,124400,56894847,853,853,853,853,0
|
|
20240408,124300,56894847,853,853,853,853,0
|
|
20240408,124200,56894847,853,853,853,853,0
|
|
20240408,124100,56894847,853,853,853,853,0
|
|
20240408,124000,56894847,853,853,853,853,0
|
|
20240408,123900,56894847,853,853,853,853,0
|
|
20240408,123800,56894847,853,853,853,853,0
|
|
20240408,123700,56894847,853,853,853,853,0
|
|
20240408,123600,56894847,853,853,853,853,0
|
|
20240408,123500,56894847,853,853,853,853,0
|
|
20240408,123400,56894847,853,853,853,853,0
|
|
20240408,123300,56894847,853,853,853,853,0
|
|
20240408,123200,56894847,853,853,853,853,0
|
|
20240408,123100,56894847,853,853,853,853,0
|
|
20240408,123000,56894847,853,853,853,853,100
|
|
20240408,122900,56809547,858,858,858,858,0
|
|
20240408,122800,56809547,858,859,859,858,227
|
|
20240408,122700,56614631,860,860,860,860,0
|
|
20240408,122600,56614631,860,860,860,860,933
|
|
20240408,122500,55812251,859,859,859,859,100
|
|
20240408,122400,55726351,859,859,859,859,100
|
|
20240408,122300,55640451,859,859,859,859,31
|
|
20240408,122200,55613822,859,859,859,859,0
|
|
20240408,122100,55613822,859,859,859,859,52
|
|
20240408,122000,55569154,859,859,859,859,0
|
|
20240408,121900,55569154,859,859,859,859,0
|
|
20240408,121800,55569154,859,859,859,859,7
|
|
20240408,121700,55563141,859,859,859,859,793
|
|
20240408,121600,54881954,859,859,859,859,0
|
|
20240408,121500,54881954,859,859,859,859,0
|
|
20240408,121400,54881954,859,859,859,859,0
|
|
20240408,121300,54881954,859,859,859,859,0
|
|
20240408,121200,54881954,859,859,859,859,13
|
|
20240408,121100,54870787,859,859,859,859,50
|
|
20240408,121000,54827837,859,859,859,859,0
|
|
20240408,120900,54827837,859,859,859,859,0
|
|
20240408,120800,54827837,859,859,859,859,0
|
|
20240408,120700,54827837,859,859,859,859,0
|
|
20240408,120600,54827837,859,859,859,859,0
|
|
20240408,120500,54827837,859,859,859,859,0
|
|
20240408,120400,54827837,859,859,859,859,0
|
|
20240408,120300,54827837,859,859,859,859,0
|
|
20240408,120200,54827837,859,859,859,859,0
|
|
20240408,120100,54827837,859,859,859,859,0
|
|
20240408,120000,54827837,859,859,859,859,0
|
|
20240408,115900,54827837,859,859,859,859,0
|
|
20240408,115800,54827837,859,859,859,859,0
|
|
20240408,115700,54827837,859,859,859,859,6
|
|
20240408,115600,54822683,859,859,859,859,10
|
|
20240408,115500,54814093,859,859,859,859,0
|
|
20240408,115400,54814093,859,859,859,859,5
|
|
20240408,115300,54809798,858,858,858,858,0
|
|
20240408,115200,54809798,858,858,858,858,0
|
|
20240408,115100,54809798,858,858,858,858,0
|
|
20240408,115000,54809798,858,858,858,858,0
|
|
20240408,114900,54809798,858,858,858,858,0
|
|
20240408,114800,54809798,858,858,858,858,11
|
|
20240408,114700,54800360,858,858,858,858,0
|
|
20240408,114600,54800360,858,858,858,858,0
|
|
20240408,114500,54800360,858,858,858,858,0
|
|
20240408,114400,54800360,858,858,858,858,0
|
|
20240408,114300,54800360,858,858,858,858,0
|
|
20240408,114200,54800360,858,858,858,858,100
|
|
20240408,114100,54714560,850,850,850,850,0
|
|
20240408,114000,54714560,850,850,850,850,0
|
|
20240408,113900,54714560,850,852,852,850,5000
|
|
20240408,113800,50461024,852,852,852,852,1000
|
|
20240408,113700,49609024,857,857,857,857,0
|
|
20240408,113600,49609024,857,857,857,857,0
|
|
20240408,113500,49609024,857,857,857,857,1
|
|
20240408,113400,49608167,857,857,857,857,0
|
|
20240408,113300,49608167,857,857,857,857,0
|
|
20240408,113200,49608167,857,857,857,857,0
|
|
20240408,113100,49608167,857,857,857,857,0
|
|
20240408,113000,49608167,857,857,857,857,0
|
|
20240408,112900,49608167,857,857,857,857,0
|
|
20240408,112800,49608167,857,857,857,857,0
|
|
20240408,112700,49608167,857,857,857,857,0
|
|
20240408,112600,49608167,857,857,857,857,0
|
|
20240408,112500,49608167,857,857,857,857,0
|
|
20240408,112400,49608167,857,857,857,857,0
|
|
20240408,112300,49608167,857,857,857,857,11
|
|
20240408,112200,49598740,857,857,857,857,0
|
|
20240408,112100,49598740,857,857,859,857,1194
|
|
20240408,112000,48573430,857,857,857,857,0
|
|
20240408,111900,48573430,857,857,857,857,0
|
|
20240408,111800,48573430,857,857,857,857,0
|
|
20240408,111700,48573430,857,857,857,857,1
|
|
20240408,111600,48572573,857,857,857,857,0
|
|
20240408,111500,48572573,857,857,857,857,0
|
|
20240408,111400,48572573,857,857,857,857,0
|
|
20240408,111300,48572573,857,857,857,857,0
|
|
20240408,111200,48572573,857,857,857,857,0
|
|
20240408,111100,48572573,857,857,857,857,0
|
|
20240408,111000,48572573,857,857,857,857,0
|
|
20240408,110900,48572573,857,857,857,857,0
|
|
20240408,110800,48572573,857,857,857,857,0
|
|
20240408,110700,48572573,857,857,857,857,11
|
|
20240408,110600,48563146,857,857,857,857,0
|
|
20240408,110500,48563146,857,857,857,857,0
|
|
20240408,110400,48563146,857,857,857,857,0
|
|
20240408,110300,48563146,857,850,857,850,35
|
|
20240408,110200,48533186,849,851,851,849,10000
|
|
20240408,110100,40032531,852,852,852,852,1000
|
|
20240408,110000,39180531,851,851,851,851,0
|
|
20240408,105900,39180531,851,851,851,851,0
|
|
20240408,105800,39180531,851,851,851,851,0
|
|
20240408,105700,39180531,851,851,851,851,0
|
|
20240408,105600,39180531,851,858,858,851,3000
|
|
20240408,105500,36618691,858,858,858,858,0
|
|
20240408,105400,36618691,858,858,858,858,383
|
|
20240408,105300,36290077,859,860,860,859,3247
|
|
20240408,105200,33500903,859,859,859,859,0
|
|
20240408,105100,33500903,859,859,859,859,0
|
|
20240408,105000,33500903,859,859,859,859,9
|
|
20240408,104900,33493172,860,860,860,860,79
|
|
20240408,104800,33425232,860,860,860,860,1000
|
|
20240408,104700,32565232,860,860,860,860,1214
|
|
20240408,104600,31521192,860,861,861,860,5500
|
|
20240408,104500,26790682,862,862,862,862,117
|
|
20240408,104400,26689828,862,862,862,862,0
|
|
20240408,104300,26689828,862,862,862,862,0
|
|
20240408,104200,26689828,862,862,862,862,0
|
|
20240408,104100,26689828,862,862,862,862,200
|
|
20240408,104000,26517428,862,862,862,862,0
|
|
20240408,103900,26517428,862,862,862,862,0
|
|
20240408,103800,26517428,862,862,862,862,1973
|
|
20240408,103700,24816702,860,861,861,860,7
|
|
20240408,103600,24810681,860,860,860,860,0
|
|
20240408,103500,24810681,860,860,860,860,0
|
|
20240408,103400,24810681,860,862,862,860,1600
|
|
20240408,103300,23433656,862,862,862,862,10
|
|
20240408,103200,23425036,862,862,862,862,0
|
|
20240408,103100,23425036,862,862,862,862,0
|
|
20240408,103000,23425036,862,862,862,862,0
|
|
20240408,102900,23425036,862,862,862,862,110
|
|
20240408,102800,23330216,862,862,862,862,1010
|
|
20240408,102700,22459596,862,862,862,862,5115
|
|
20240408,102600,18050466,861,861,861,861,0
|
|
20240408,102500,18050466,861,861,861,861,427
|
|
20240408,102400,17682819,861,861,861,861,0
|
|
20240408,102300,17682819,861,861,861,861,0
|
|
20240408,102200,17682819,861,861,861,861,0
|
|
20240408,102100,17682819,861,861,861,861,0
|
|
20240408,102000,17682819,861,861,861,861,0
|
|
20240408,101900,17682819,861,861,861,861,51
|
|
20240408,101800,17638908,861,860,861,860,1039
|
|
20240408,101700,16744831,862,862,862,862,0
|
|
20240408,101600,16744831,862,862,862,862,0
|
|
20240408,101500,16744831,862,862,862,862,0
|
|
20240408,101400,16744831,862,862,862,862,1
|
|
20240408,101300,16743969,862,862,862,862,0
|
|
20240408,101200,16743969,862,862,862,862,0
|
|
20240408,101100,16743969,862,862,862,862,0
|
|
20240408,101000,16743969,862,862,862,862,0
|
|
20240408,100900,16743969,862,860,862,860,1850
|
|
20240408,100800,15150725,860,860,860,860,0
|
|
20240408,100700,15150725,860,860,860,860,301
|
|
20240408,100600,14891865,860,861,861,860,1402
|
|
20240408,100500,13685042,862,862,862,862,400
|
|
20240408,100400,13340242,861,861,861,861,0
|
|
20240408,100300,13340242,861,861,861,861,0
|
|
20240408,100200,13340242,861,861,861,861,1
|
|
20240408,100100,13339381,862,862,862,862,0
|
|
20240408,100000,13339381,862,862,862,862,0
|
|
20240408,095900,13339381,862,862,862,862,0
|
|
20240408,095800,13339381,862,862,862,862,0
|
|
20240408,095700,13339381,862,862,862,862,0
|
|
20240408,095600,13339381,862,862,862,862,159
|
|
20240408,095500,13202323,862,862,862,862,0
|
|
20240408,095400,13202323,862,862,862,862,0
|
|
20240408,095300,13202323,862,862,862,862,340
|
|
20240408,095200,12909243,862,862,862,862,260
|
|
20240408,095100,12685123,861,861,861,861,100
|
|
20240408,095000,12599023,861,861,861,861,0
|
|
20240408,094900,12599023,861,861,861,861,0
|
|
20240408,094800,12599023,861,865,865,861,1547
|
|
20240408,094700,11266364,866,866,866,866,0
|
|
20240408,094600,11266364,866,866,866,866,0
|
|
20240408,094500,11266364,866,866,866,866,0
|
|
20240408,094400,11266364,866,866,866,866,2
|
|
20240408,094300,11264632,866,866,866,866,10
|
|
20240408,094200,11255972,866,866,866,866,0
|
|
20240408,094100,11255972,866,866,866,866,89
|
|
20240408,094000,11178898,867,867,867,867,131
|
|
20240408,093900,11065321,868,868,868,868,6
|
|
20240408,093800,11060113,869,869,869,869,0
|
|
20240408,093700,11060113,869,869,869,869,0
|
|
20240408,093600,11060113,869,869,869,868,514
|
|
20240408,093500,10613551,870,870,870,870,0
|
|
20240408,093400,10613551,870,870,870,870,169
|
|
20240408,093300,10466521,870,870,870,870,0
|
|
20240408,093200,10466521,870,870,870,870,0
|
|
20240408,093100,10466521,870,870,870,870,0
|
|
20240408,093000,10466521,870,870,870,870,0
|
|
20240408,092900,10466521,870,870,870,870,0
|
|
20240408,092800,10466521,870,870,870,870,0
|
|
20240408,092700,10466521,870,870,870,870,0
|
|
20240408,092600,10466521,870,870,870,870,13
|
|
20240408,092500,10455211,870,870,870,870,0
|
|
20240408,092400,10455211,870,870,870,870,0
|
|
20240408,092300,10455211,870,872,872,870,395
|
|
20240408,092200,10111479,873,873,873,873,1
|
|
20240408,092100,10110606,872,872,872,872,0
|
|
20240408,092000,10110606,872,872,872,872,0
|
|
20240408,091900,10110606,872,872,872,872,7
|
|
20240408,091800,10104502,872,872,872,872,535
|
|
20240408,091700,9637982,872,872,872,872,0
|
|
20240408,091600,9637982,872,872,872,872,10
|
|
20240408,091500,9629262,872,872,872,872,5
|
|
20240408,091400,9624902,873,873,873,873,2020
|
|
20240408,091300,7861442,873,873,873,873,10
|
|
20240408,091200,7852712,873,873,873,873,20
|
|
20240408,091100,7835252,873,873,873,873,100
|
|
20240408,091000,7747952,873,874,874,873,4
|
|
20240408,090900,7744457,876,876,876,876,0
|
|
20240408,090800,7744457,876,876,876,876,1
|
|
20240408,090700,7743581,876,876,876,876,0
|
|
20240408,090600,7743581,876,876,876,876,40
|
|
20240408,090500,7708541,876,876,876,876,5000
|
|
20240408,090400,3328541,876,876,876,876,11
|
|
20240408,090300,3318905,876,876,876,876,828
|
|
20240408,090200,2593577,876,876,876,876,5
|
|
20240408,090100,2589197,876,875,876,875,2519
|
|
20240408,090000,382812,876,876,876,876,437
|