641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193800,199964760,884,884,884,884,5062
|
|
20240415,193700,199964760,884,884,884,884,0
|
|
20240415,193600,199964760,884,884,884,884,0
|
|
20240415,193500,199964760,884,884,884,884,0
|
|
20240415,193400,199964760,884,884,884,884,0
|
|
20240415,193300,199964760,884,884,884,884,0
|
|
20240415,193200,199964760,884,884,884,884,0
|
|
20240415,193100,199964760,884,884,884,884,0
|
|
20240415,193000,199964760,884,884,884,884,0
|
|
20240415,192900,199964760,884,884,884,884,0
|
|
20240415,192800,199964760,884,884,884,884,0
|
|
20240415,192700,199964760,884,884,884,884,0
|
|
20240415,192600,199964760,884,884,884,884,0
|
|
20240415,192500,199964760,884,884,884,884,0
|
|
20240415,192400,199964760,884,884,884,884,0
|
|
20240415,192300,199964760,884,884,884,884,0
|
|
20240415,192200,199964760,884,884,884,884,0
|
|
20240415,192100,199964760,884,884,884,884,0
|
|
20240415,192000,199964760,884,884,884,884,0
|
|
20240415,191900,199964760,884,884,884,884,0
|
|
20240415,191800,199964760,884,884,884,884,0
|
|
20240415,191700,199964760,884,884,884,884,0
|
|
20240415,191600,199964760,884,884,884,884,0
|
|
20240415,191500,199964760,884,884,884,884,0
|
|
20240415,191400,199964760,884,884,884,884,0
|
|
20240415,191300,199964760,884,884,884,884,0
|
|
20240415,191200,199964760,884,884,884,884,0
|
|
20240415,191100,199964760,884,884,884,884,0
|
|
20240415,191000,199964760,884,884,884,884,0
|
|
20240415,190900,199964760,884,884,884,884,0
|
|
20240415,190800,199964760,884,884,884,884,5062
|
|
20240415,190700,199964760,884,884,884,884,0
|
|
20240415,190600,199964760,884,884,884,884,0
|
|
20240415,190500,199964760,884,884,884,884,0
|
|
20240415,190400,199964760,884,884,884,884,0
|
|
20240415,190300,199964760,884,884,884,884,0
|
|
20240415,190200,199964760,884,884,884,884,0
|
|
20240415,190100,199964760,884,884,884,884,0
|
|
20240415,190000,199964760,884,884,884,884,0
|
|
20240415,185900,199964760,884,884,884,884,0
|
|
20240415,185800,199964760,884,884,884,884,0
|
|
20240415,185700,199964760,884,884,884,884,0
|
|
20240415,185600,199964760,884,884,884,884,0
|
|
20240415,185500,199964760,884,884,884,884,0
|
|
20240415,185400,199964760,884,884,884,884,0
|
|
20240415,185300,199964760,884,884,884,884,0
|
|
20240415,185200,199964760,884,884,884,884,0
|
|
20240415,185100,199964760,884,884,884,884,0
|
|
20240415,185000,199964760,884,884,884,884,0
|
|
20240415,184900,199964760,884,884,884,884,0
|
|
20240415,184800,199964760,884,884,884,884,0
|
|
20240415,184700,199964760,884,884,884,884,0
|
|
20240415,184600,199964760,884,884,884,884,0
|
|
20240415,184500,199964760,884,884,884,884,0
|
|
20240415,184400,199964760,884,884,884,884,0
|
|
20240415,184300,199964760,884,884,884,884,0
|
|
20240415,184200,199964760,884,884,884,884,0
|
|
20240415,184100,199964760,884,884,884,884,0
|
|
20240415,184000,199964760,884,884,884,884,0
|
|
20240415,183900,199964760,884,884,884,884,0
|
|
20240415,183800,199964760,884,884,884,884,5062
|
|
20240415,183700,199964760,884,884,884,884,0
|
|
20240415,183600,199964760,884,884,884,884,0
|
|
20240415,183500,199964760,884,884,884,884,0
|
|
20240415,183400,199964760,884,884,884,884,0
|
|
20240415,183300,199964760,884,884,884,884,0
|
|
20240415,183200,199964760,884,884,884,884,0
|
|
20240415,183100,199964760,884,884,884,884,0
|
|
20240415,183000,199964760,884,884,884,884,0
|
|
20240415,182900,199964760,884,884,884,884,0
|
|
20240415,182800,199964760,884,884,884,884,0
|
|
20240415,182700,199964760,884,884,884,884,0
|
|
20240415,182600,199964760,884,884,884,884,0
|
|
20240415,182500,199964760,884,884,884,884,0
|
|
20240415,182400,199964760,884,884,884,884,0
|
|
20240415,182300,199964760,884,884,884,884,0
|
|
20240415,182200,199964760,884,884,884,884,0
|
|
20240415,182100,199964760,884,884,884,884,0
|
|
20240415,182000,199964760,884,884,884,884,0
|
|
20240415,181900,199964760,884,884,884,884,0
|
|
20240415,181800,199964760,884,884,884,884,0
|
|
20240415,181700,199964760,884,884,884,884,0
|
|
20240415,181600,199964760,884,884,884,884,0
|
|
20240415,181500,199964760,884,884,884,884,0
|
|
20240415,181400,199964760,884,884,884,884,0
|
|
20240415,181300,199964760,884,884,884,884,0
|
|
20240415,181200,199964760,884,884,884,884,0
|
|
20240415,181100,199964760,884,884,884,884,0
|
|
20240415,181000,199964760,884,884,884,884,0
|
|
20240415,180900,199964760,884,884,884,884,0
|
|
20240415,180800,199964760,884,884,884,884,5062
|
|
20240415,180700,199964760,884,884,884,884,0
|
|
20240415,180600,199964760,884,884,884,884,0
|
|
20240415,180500,199964760,884,884,884,884,0
|
|
20240415,180400,199964760,884,884,884,884,0
|
|
20240415,180300,199964760,884,884,884,884,0
|
|
20240415,180200,199964760,884,884,884,884,0
|
|
20240415,180100,199964760,884,884,884,884,0
|
|
20240415,180000,199964760,884,884,884,884,0
|
|
20240415,175900,199964760,884,884,884,884,0
|
|
20240415,175800,199964760,884,884,884,884,0
|
|
20240415,175700,199964760,884,884,884,884,0
|
|
20240415,175600,199964760,884,884,884,884,0
|
|
20240415,175500,199964760,884,884,884,884,0
|
|
20240415,175400,199964760,884,884,884,884,0
|
|
20240415,175300,199964760,884,884,884,884,0
|
|
20240415,175200,199964760,884,884,884,884,0
|
|
20240415,175100,199964760,884,884,884,884,0
|
|
20240415,175000,199964760,884,884,884,884,0
|
|
20240415,174900,199964760,884,884,884,884,0
|
|
20240415,174800,199964760,884,884,884,884,0
|
|
20240415,174700,199964760,884,884,884,884,0
|
|
20240415,174600,199964760,884,884,884,884,0
|
|
20240415,174500,199964760,884,884,884,884,0
|
|
20240415,174400,199964760,884,884,884,884,0
|
|
20240415,174300,199964760,884,884,884,884,0
|
|
20240415,174200,199964760,884,884,884,884,0
|
|
20240415,174100,199964760,884,884,884,884,0
|
|
20240415,174000,199964760,884,884,884,884,0
|
|
20240415,173900,199964760,884,884,884,884,0
|
|
20240415,173800,199964760,884,884,884,884,5062
|
|
20240415,173700,199964760,884,884,884,884,0
|
|
20240415,173600,199964760,884,884,884,884,0
|
|
20240415,173500,199964760,884,884,884,884,0
|
|
20240415,173400,199964760,884,884,884,884,0
|
|
20240415,173300,199964760,884,884,884,884,0
|
|
20240415,173200,199964760,884,884,884,884,0
|
|
20240415,173100,199964760,884,884,884,884,0
|
|
20240415,173000,199964760,884,884,884,884,0
|
|
20240415,172900,199964760,884,884,884,884,0
|
|
20240415,172800,199964760,884,884,884,884,0
|
|
20240415,172700,199964760,884,884,884,884,0
|
|
20240415,172600,199964760,884,884,884,884,0
|
|
20240415,172500,199964760,884,884,884,884,0
|
|
20240415,172400,199964760,884,884,884,884,0
|
|
20240415,172300,199964760,884,884,884,884,0
|
|
20240415,172200,199964760,884,884,884,884,0
|
|
20240415,172100,199964760,884,884,884,884,0
|
|
20240415,172000,199964760,884,884,884,884,0
|
|
20240415,171900,199964760,884,884,884,884,0
|
|
20240415,171800,199964760,884,884,884,884,0
|
|
20240415,171700,199964760,884,884,884,884,0
|
|
20240415,171600,199964760,884,884,884,884,0
|
|
20240415,171500,199964760,884,884,884,884,0
|
|
20240415,171400,199964760,884,884,884,884,0
|
|
20240415,171300,199964760,884,884,884,884,0
|
|
20240415,171200,199964760,884,884,884,884,0
|
|
20240415,171100,199964760,884,884,884,884,0
|
|
20240415,171000,199964760,884,884,884,884,0
|
|
20240415,170900,199964760,884,884,884,884,0
|
|
20240415,170800,199964760,884,884,884,884,5062
|
|
20240415,170700,199964760,884,884,884,884,0
|
|
20240415,170600,199964760,884,884,884,884,0
|
|
20240415,170500,199964760,884,884,884,884,0
|
|
20240415,170400,199964760,884,884,884,884,0
|
|
20240415,170300,199964760,884,884,884,884,0
|
|
20240415,170200,199964760,884,884,884,884,0
|
|
20240415,170100,199964760,884,884,884,884,0
|
|
20240415,170000,199964760,884,884,884,884,0
|
|
20240415,165900,199964760,884,884,884,884,0
|
|
20240415,165800,199964760,884,884,884,884,0
|
|
20240415,165700,199964760,884,884,884,884,0
|
|
20240415,165600,199964760,884,884,884,884,0
|
|
20240415,165500,199964760,884,884,884,884,0
|
|
20240415,165400,199964760,884,884,884,884,0
|
|
20240415,165300,199964760,884,884,884,884,0
|
|
20240415,165200,199964760,884,884,884,884,0
|
|
20240415,165100,199964760,884,884,884,884,0
|
|
20240415,165000,199964760,884,884,884,884,0
|
|
20240415,164900,199964760,884,884,884,884,0
|
|
20240415,164800,199964760,884,884,884,884,0
|
|
20240415,164700,199964760,884,884,884,884,0
|
|
20240415,164600,199964760,884,884,884,884,0
|
|
20240415,164500,199964760,884,884,884,884,0
|
|
20240415,164400,199964760,884,884,884,884,0
|
|
20240415,164300,199964760,884,884,884,884,0
|
|
20240415,164200,199964760,884,884,884,884,0
|
|
20240415,164100,199964760,884,884,884,884,0
|
|
20240415,164000,199964760,884,884,884,884,0
|
|
20240415,163900,199964760,884,884,884,884,0
|
|
20240415,163800,199964760,884,884,884,884,5062
|
|
20240415,163700,199964760,884,884,884,884,0
|
|
20240415,163600,199964760,884,884,884,884,0
|
|
20240415,163500,199964760,884,884,884,884,0
|
|
20240415,163400,199964760,884,884,884,884,0
|
|
20240415,163300,199964760,884,884,884,884,0
|
|
20240415,163200,199964760,884,884,884,884,0
|
|
20240415,163100,199964760,884,884,884,884,0
|
|
20240415,163000,199964760,884,884,884,884,0
|
|
20240415,162900,199964760,884,884,884,884,0
|
|
20240415,162800,199964760,884,884,884,884,0
|
|
20240415,162700,199964760,884,884,884,884,0
|
|
20240415,162600,199964760,884,884,884,884,0
|
|
20240415,162500,199964760,884,884,884,884,0
|
|
20240415,162400,199964760,884,884,884,884,0
|
|
20240415,162300,199964760,884,884,884,884,0
|
|
20240415,162200,199964760,884,884,884,884,0
|
|
20240415,162100,199964760,884,884,884,884,0
|
|
20240415,162000,199964760,884,884,884,884,0
|
|
20240415,161900,199964760,884,884,884,884,0
|
|
20240415,161800,199964760,884,884,884,884,0
|
|
20240415,161700,199964760,884,884,884,884,0
|
|
20240415,161600,199964760,884,884,884,884,0
|
|
20240415,161500,199964760,884,884,884,884,0
|
|
20240415,161400,199964760,884,884,884,884,0
|
|
20240415,161300,199964760,884,884,884,884,0
|
|
20240415,161200,199964760,884,884,884,884,0
|
|
20240415,161100,199964760,884,884,884,884,0
|
|
20240415,161000,199964760,884,884,884,884,0
|
|
20240415,160900,199964760,884,884,884,884,0
|
|
20240415,160800,199964760,884,884,884,884,5062
|
|
20240415,160700,199964760,884,884,884,884,0
|
|
20240415,160600,199964760,884,884,884,884,0
|
|
20240415,160500,199964760,884,884,884,884,0
|
|
20240415,160400,199964760,884,884,884,884,0
|
|
20240415,160300,199964760,884,884,884,884,0
|
|
20240415,160200,199964760,884,884,884,884,0
|
|
20240415,160100,199964760,884,884,884,884,0
|
|
20240415,160000,199964760,884,884,884,884,0
|
|
20240415,155900,199964760,884,884,884,884,0
|
|
20240415,155800,199964760,884,884,884,884,0
|
|
20240415,155700,199964760,884,884,884,884,0
|
|
20240415,155600,199964760,884,884,884,884,0
|
|
20240415,155500,199964760,884,884,884,884,0
|
|
20240415,155400,199964760,884,884,884,884,0
|
|
20240415,155300,199964760,884,884,884,884,0
|
|
20240415,155200,199964760,884,884,884,884,0
|
|
20240415,155100,199964760,884,884,884,884,0
|
|
20240415,155000,199964760,884,884,884,884,0
|
|
20240415,154900,199964760,884,884,884,884,0
|
|
20240415,154800,199964760,884,884,884,884,0
|
|
20240415,154700,199964760,884,884,884,884,0
|
|
20240415,154600,199964760,884,884,884,884,0
|
|
20240415,154500,199964760,884,884,884,884,0
|
|
20240415,154400,199964760,884,884,884,884,0
|
|
20240415,154300,199964760,884,884,884,884,0
|
|
20240415,154200,199964760,884,884,884,884,0
|
|
20240415,154100,199964760,884,884,884,884,0
|
|
20240415,154000,199964760,884,884,884,884,0
|
|
20240415,153900,199964760,884,884,884,884,0
|
|
20240415,153800,199964760,884,884,884,884,5062
|
|
20240415,153700,199964760,884,884,884,884,0
|
|
20240415,153600,199964760,884,884,884,884,0
|
|
20240415,153500,199964760,884,884,884,884,0
|
|
20240415,153400,199964760,884,884,884,884,0
|
|
20240415,153300,199964760,884,884,884,884,0
|
|
20240415,153200,199964760,884,884,884,884,0
|
|
20240415,153100,199964760,884,884,884,884,0
|
|
20240415,153000,199964760,884,884,884,884,5062
|
|
20240415,152900,195489952,889,889,889,889,0
|
|
20240415,152800,195489952,889,889,889,889,0
|
|
20240415,152700,195489952,889,889,889,889,0
|
|
20240415,152600,195489952,889,889,889,889,0
|
|
20240415,152500,195489952,889,889,889,889,0
|
|
20240415,152400,195489952,889,889,889,889,0
|
|
20240415,152300,195489952,889,889,889,889,0
|
|
20240415,152200,195489952,889,889,889,889,0
|
|
20240415,152100,195489952,889,889,889,889,0
|
|
20240415,152000,195489952,889,889,889,889,0
|
|
20240415,151900,195489952,889,889,889,889,1
|
|
20240415,151800,195489063,891,891,891,891,0
|
|
20240415,151700,195489063,891,891,891,891,0
|
|
20240415,151600,195489063,891,891,891,891,1
|
|
20240415,151500,195488172,888,889,889,888,100
|
|
20240415,151400,195399292,891,891,891,891,387
|
|
20240415,151300,195054475,891,890,891,888,256
|
|
20240415,151200,194826776,891,892,892,891,3548
|
|
20240415,151100,191665448,891,892,892,891,200
|
|
20240415,151000,191487082,894,894,894,894,1
|
|
20240415,150900,191486188,891,891,891,891,0
|
|
20240415,150800,191486188,891,893,893,891,160
|
|
20240415,150700,191343500,894,894,894,894,0
|
|
20240415,150600,191343500,894,894,894,894,0
|
|
20240415,150500,191343500,894,894,894,894,178
|
|
20240415,150400,191184368,896,896,896,896,0
|
|
20240415,150300,191184368,896,896,896,896,0
|
|
20240415,150200,191184368,896,896,896,896,100
|
|
20240415,150100,191094768,896,896,896,896,78
|
|
20240415,150000,191024880,896,896,896,896,2
|
|
20240415,145900,191023088,893,893,893,893,0
|
|
20240415,145800,191023088,893,893,893,893,0
|
|
20240415,145700,191023088,893,894,894,893,30
|
|
20240415,145600,190996294,896,896,896,896,0
|
|
20240415,145500,190996294,896,896,896,896,0
|
|
20240415,145400,190996294,896,896,896,896,0
|
|
20240415,145300,190996294,896,896,896,896,1
|
|
20240415,145200,190995398,893,897,897,893,1049
|
|
20240415,145100,190056456,897,894,897,894,3
|
|
20240415,145000,190053771,894,894,894,894,1
|
|
20240415,144900,190052877,895,895,895,895,1
|
|
20240415,144800,190051982,897,897,897,897,1
|
|
20240415,144700,190051085,890,890,890,890,0
|
|
20240415,144600,190051085,890,894,897,890,5508
|
|
20240415,144500,185137601,893,893,893,893,0
|
|
20240415,144400,185137601,893,893,893,893,0
|
|
20240415,144300,185137601,893,893,893,893,0
|
|
20240415,144200,185137601,893,898,898,893,24
|
|
20240415,144100,185116149,898,898,898,898,0
|
|
20240415,144000,185116149,898,898,898,898,0
|
|
20240415,143900,185116149,898,898,898,898,0
|
|
20240415,143800,185116149,898,898,898,898,100
|
|
20240415,143700,185026349,898,898,898,898,5
|
|
20240415,143600,185021859,900,900,900,900,0
|
|
20240415,143500,185021859,900,900,900,900,0
|
|
20240415,143400,185021859,900,900,900,900,1
|
|
20240415,143300,185020959,900,900,900,900,0
|
|
20240415,143200,185020959,900,900,900,900,50
|
|
20240415,143100,184975959,900,896,900,896,8687
|
|
20240415,143000,177172846,896,896,896,894,646
|
|
20240415,142900,176595230,897,897,897,897,0
|
|
20240415,142800,176595230,897,897,897,897,0
|
|
20240415,142700,176595230,897,897,897,897,9
|
|
20240415,142600,176587157,897,896,897,896,89
|
|
20240415,142500,176507412,896,895,896,895,333
|
|
20240415,142400,176209220,895,895,895,895,20
|
|
20240415,142300,176191320,893,893,893,893,0
|
|
20240415,142200,176191320,893,893,893,893,0
|
|
20240415,142100,176191320,893,894,895,893,159
|
|
20240415,142000,176049290,895,895,895,895,0
|
|
20240415,141900,176049290,895,895,895,895,1
|
|
20240415,141800,176048395,895,895,895,895,10
|
|
20240415,141700,176039445,895,895,895,895,1
|
|
20240415,141600,176038550,895,895,895,895,0
|
|
20240415,141500,176038550,895,895,895,895,10
|
|
20240415,141400,176029600,895,895,895,895,0
|
|
20240415,141300,176029600,895,895,895,895,1
|
|
20240415,141200,176028705,894,894,894,894,0
|
|
20240415,141100,176028705,894,894,894,894,0
|
|
20240415,141000,176028705,894,894,894,894,0
|
|
20240415,140900,176028705,894,895,895,894,2659
|
|
20240415,140800,173651539,895,895,895,895,608
|
|
20240415,140700,173107379,895,895,895,895,144
|
|
20240415,140600,172978499,894,894,894,894,141
|
|
20240415,140500,172852445,894,894,894,894,0
|
|
20240415,140400,172852445,894,894,894,894,9
|
|
20240415,140300,172844399,894,894,894,894,0
|
|
20240415,140200,172844399,894,894,894,894,145
|
|
20240415,140100,172714769,894,894,894,894,20
|
|
20240415,140000,172696889,896,896,896,896,20
|
|
20240415,135900,172678969,894,893,894,893,3109
|
|
20240415,135800,169900631,893,893,893,893,200
|
|
20240415,135700,169722031,892,892,892,892,0
|
|
20240415,135600,169722031,892,892,892,892,0
|
|
20240415,135500,169722031,892,892,892,892,0
|
|
20240415,135400,169722031,892,892,892,892,0
|
|
20240415,135300,169722031,892,893,893,892,269
|
|
20240415,135200,169482064,892,892,892,892,0
|
|
20240415,135100,169482064,892,892,892,892,69
|
|
20240415,135000,169420516,892,892,892,892,0
|
|
20240415,134900,169420516,892,892,892,892,239
|
|
20240415,134800,169207328,892,892,892,892,0
|
|
20240415,134700,169207328,892,892,892,892,2
|
|
20240415,134600,169205544,893,893,893,893,45
|
|
20240415,134500,169165359,893,893,893,893,199
|
|
20240415,134400,168987652,893,893,893,893,0
|
|
20240415,134300,168987652,893,889,893,889,12335
|
|
20240415,134200,157997636,889,888,889,888,1597
|
|
20240415,134100,156577934,888,886,888,886,8501
|
|
20240415,134000,149034778,887,887,887,887,313
|
|
20240415,133900,148757147,887,887,887,887,0
|
|
20240415,133800,148757147,887,887,887,887,0
|
|
20240415,133700,148757147,887,887,887,887,200
|
|
20240415,133600,148579747,886,886,886,886,0
|
|
20240415,133500,148579747,886,886,886,886,65
|
|
20240415,133400,148522157,885,885,885,885,11
|
|
20240415,133300,148512422,885,885,885,885,0
|
|
20240415,133200,148512422,885,885,885,885,0
|
|
20240415,133100,148512422,885,885,885,885,0
|
|
20240415,133000,148512422,885,885,885,885,60
|
|
20240415,132900,148459322,883,884,884,883,2400
|
|
20240415,132800,146338922,885,885,885,885,0
|
|
20240415,132700,146338922,885,885,885,885,2
|
|
20240415,132600,146337152,885,885,885,885,102
|
|
20240415,132500,146246882,885,885,885,885,0
|
|
20240415,132400,146246882,885,885,885,885,0
|
|
20240415,132300,146246882,885,885,885,885,325
|
|
20240415,132200,145959257,885,885,885,885,0
|
|
20240415,132100,145959257,885,885,885,885,0
|
|
20240415,132000,145959257,885,885,885,885,1
|
|
20240415,131900,145958372,887,887,887,887,0
|
|
20240415,131800,145958372,887,887,887,887,0
|
|
20240415,131700,145958372,887,887,887,887,50
|
|
20240415,131600,145914022,887,886,887,886,109
|
|
20240415,131500,145817348,886,886,886,886,0
|
|
20240415,131400,145817348,886,886,886,886,0
|
|
20240415,131300,145817348,886,886,886,886,0
|
|
20240415,131200,145817348,886,886,886,886,51
|
|
20240415,131100,145772162,887,887,887,887,0
|
|
20240415,131000,145772162,887,887,887,887,732
|
|
20240415,130900,145122878,887,887,887,887,0
|
|
20240415,130800,145122878,887,887,887,887,5
|
|
20240415,130700,145118443,887,887,887,887,0
|
|
20240415,130600,145118443,887,887,887,887,0
|
|
20240415,130500,145118443,887,887,887,887,2
|
|
20240415,130400,145116669,887,887,887,887,0
|
|
20240415,130300,145116669,887,887,887,887,0
|
|
20240415,130200,145116669,887,887,887,887,20
|
|
20240415,130100,145098929,887,887,887,887,0
|
|
20240415,130000,145098929,887,887,887,887,100
|
|
20240415,125900,145010229,887,887,887,887,0
|
|
20240415,125800,145010229,887,887,887,887,0
|
|
20240415,125700,145010229,887,887,887,887,0
|
|
20240415,125600,145010229,887,887,887,887,0
|
|
20240415,125500,145010229,887,887,887,887,313
|
|
20240415,125400,144732598,887,887,887,887,1
|
|
20240415,125300,144731711,883,883,883,883,1000
|
|
20240415,125200,143848711,883,883,883,883,48
|
|
20240415,125100,143806327,885,885,885,885,2
|
|
20240415,125000,143804557,886,886,886,886,0
|
|
20240415,124900,143804557,886,886,886,886,10
|
|
20240415,124800,143795697,887,887,887,887,0
|
|
20240415,124700,143795697,887,887,887,887,0
|
|
20240415,124600,143795697,887,887,887,887,1
|
|
20240415,124500,143794810,883,883,883,883,0
|
|
20240415,124400,143794810,883,884,884,883,28
|
|
20240415,124300,143770077,887,887,887,887,0
|
|
20240415,124200,143770077,887,887,887,887,0
|
|
20240415,124100,143770077,887,887,887,887,0
|
|
20240415,124000,143770077,887,887,887,887,0
|
|
20240415,123900,143770077,887,887,887,887,0
|
|
20240415,123800,143770077,887,887,887,887,5
|
|
20240415,123700,143765642,887,887,887,887,0
|
|
20240415,123600,143765642,887,887,887,887,30
|
|
20240415,123500,143739032,887,887,887,887,1127
|
|
20240415,123400,142739383,887,887,887,887,0
|
|
20240415,123300,142739383,887,887,887,887,0
|
|
20240415,123200,142739383,887,887,887,887,0
|
|
20240415,123100,142739383,887,887,887,887,2150
|
|
20240415,123000,140832333,887,886,887,886,5948
|
|
20240415,122900,135557756,886,886,886,886,1
|
|
20240415,122800,135556870,883,883,883,883,3
|
|
20240415,122700,135554221,883,883,883,883,0
|
|
20240415,122600,135554221,883,883,883,883,0
|
|
20240415,122500,135554221,883,883,883,883,2000
|
|
20240415,122400,133788221,883,883,883,883,0
|
|
20240415,122300,133788221,883,883,883,883,0
|
|
20240415,122200,133788221,883,883,883,883,0
|
|
20240415,122100,133788221,883,883,883,883,0
|
|
20240415,122000,133788221,883,883,883,883,0
|
|
20240415,121900,133788221,883,883,883,883,500
|
|
20240415,121800,133346721,882,882,882,882,0
|
|
20240415,121700,133346721,882,882,882,882,0
|
|
20240415,121600,133346721,882,882,882,882,0
|
|
20240415,121500,133346721,882,882,882,882,0
|
|
20240415,121400,133346721,882,882,882,882,0
|
|
20240415,121300,133346721,882,886,886,882,1957
|
|
20240415,121200,131619291,887,887,887,887,0
|
|
20240415,121100,131619291,887,887,887,887,0
|
|
20240415,121000,131619291,887,887,887,887,313
|
|
20240415,120900,131341660,887,887,887,887,0
|
|
20240415,120800,131341660,887,887,887,887,0
|
|
20240415,120700,131341660,887,887,887,887,0
|
|
20240415,120600,131341660,887,887,887,887,0
|
|
20240415,120500,131341660,887,887,887,887,1
|
|
20240415,120400,131340773,887,887,887,887,0
|
|
20240415,120300,131340773,887,887,887,887,0
|
|
20240415,120200,131340773,887,887,887,887,4
|
|
20240415,120100,131337225,887,887,887,887,0
|
|
20240415,120000,131337225,887,887,887,887,0
|
|
20240415,115900,131337225,887,887,887,887,0
|
|
20240415,115800,131337225,887,887,887,887,10
|
|
20240415,115700,131328355,887,887,887,887,0
|
|
20240415,115600,131328355,887,887,887,887,0
|
|
20240415,115500,131328355,887,887,887,887,30
|
|
20240415,115400,131301745,887,887,887,887,0
|
|
20240415,115300,131301745,887,887,887,887,0
|
|
20240415,115200,131301745,887,887,887,887,0
|
|
20240415,115100,131301745,887,887,887,887,0
|
|
20240415,115000,131301745,887,887,887,887,20
|
|
20240415,114900,131284005,885,885,885,885,0
|
|
20240415,114800,131284005,885,885,885,885,0
|
|
20240415,114700,131284005,885,885,885,885,0
|
|
20240415,114600,131284005,885,885,885,885,0
|
|
20240415,114500,131284005,885,887,887,885,130
|
|
20240415,114400,131168815,888,888,888,888,0
|
|
20240415,114300,131168815,888,888,888,888,350
|
|
20240415,114200,130858015,888,888,888,888,0
|
|
20240415,114100,130858015,888,888,888,888,839
|
|
20240415,114000,130112983,888,888,888,888,0
|
|
20240415,113900,130112983,888,888,888,888,0
|
|
20240415,113800,130112983,888,883,888,883,1201
|
|
20240415,113700,129047995,882,881,883,881,6165
|
|
20240415,113600,123616121,881,881,881,881,0
|
|
20240415,113500,123616121,881,881,881,881,0
|
|
20240415,113400,123616121,881,881,881,881,244
|
|
20240415,113300,123401157,881,881,881,881,253
|
|
20240415,113200,123178264,881,881,881,881,12
|
|
20240415,113100,123167692,881,881,881,881,0
|
|
20240415,113000,123167692,881,881,881,881,0
|
|
20240415,112900,123167692,881,879,881,879,9183
|
|
20240415,112800,115087985,879,879,879,879,0
|
|
20240415,112700,115087985,879,879,879,879,0
|
|
20240415,112600,115087985,879,879,879,879,0
|
|
20240415,112500,115087985,879,879,879,879,414
|
|
20240415,112400,114724079,879,879,879,879,1
|
|
20240415,112300,114723200,877,878,878,877,336
|
|
20240415,112200,114428359,878,878,878,878,504
|
|
20240415,112100,113985847,878,878,878,878,0
|
|
20240415,112000,113985847,878,879,879,878,1161
|
|
20240415,111900,112966488,878,878,878,878,0
|
|
20240415,111800,112966488,878,878,878,878,600
|
|
20240415,111700,112439688,878,878,878,878,2500
|
|
20240415,111600,110244688,879,879,879,879,0
|
|
20240415,111500,110244688,879,879,879,879,140
|
|
20240415,111400,110121628,879,879,879,879,100
|
|
20240415,111300,110033728,879,879,879,879,0
|
|
20240415,111200,110033728,879,879,879,879,0
|
|
20240415,111100,110033728,879,879,879,879,0
|
|
20240415,111000,110033728,879,880,880,879,1750
|
|
20240415,110900,108494948,880,880,880,880,0
|
|
20240415,110800,108494948,880,880,880,880,817
|
|
20240415,110700,107775988,880,880,880,880,14
|
|
20240415,110600,107763668,880,880,880,880,0
|
|
20240415,110500,107763668,880,880,880,880,269
|
|
20240415,110400,107526948,880,880,880,880,250
|
|
20240415,110300,107306948,880,880,880,880,0
|
|
20240415,110200,107306948,880,880,880,880,0
|
|
20240415,110100,107306948,880,880,880,880,100
|
|
20240415,110000,107218948,880,880,880,880,41
|
|
20240415,105900,107182868,880,880,880,880,20
|
|
20240415,105800,107165268,880,880,880,880,0
|
|
20240415,105700,107165268,880,880,880,880,0
|
|
20240415,105600,107165268,880,880,880,880,184
|
|
20240415,105500,107003348,880,880,880,880,0
|
|
20240415,105400,107003348,880,880,880,880,309
|
|
20240415,105300,106731428,879,879,879,879,0
|
|
20240415,105200,106731428,879,879,879,879,0
|
|
20240415,105100,106731428,879,879,879,879,30
|
|
20240415,105000,106705058,879,879,879,879,0
|
|
20240415,104900,106705058,879,879,879,879,99
|
|
20240415,104800,106618037,880,880,880,880,26
|
|
20240415,104700,106595157,880,880,880,880,7
|
|
20240415,104600,106588997,880,880,880,880,16
|
|
20240415,104500,106574917,880,880,880,880,0
|
|
20240415,104400,106574917,880,880,880,880,301
|
|
20240415,104300,106310037,878,880,880,878,481
|
|
20240415,104200,105887717,877,877,877,877,0
|
|
20240415,104100,105887717,877,877,877,877,0
|
|
20240415,104000,105887717,877,879,879,877,1856
|
|
20240415,103900,104257777,881,881,881,881,0
|
|
20240415,103800,104257777,881,881,881,881,0
|
|
20240415,103700,104257777,881,880,881,880,211
|
|
20240415,103600,104072096,880,880,880,880,243
|
|
20240415,103500,103858256,880,880,880,880,24
|
|
20240415,103400,103837136,881,881,881,881,1
|
|
20240415,103300,103836255,881,881,881,881,6
|
|
20240415,103200,103830969,881,880,881,880,660
|
|
20240415,103100,103250168,880,880,880,880,67
|
|
20240415,103000,103191208,880,880,880,880,267
|
|
20240415,102900,102956248,880,880,880,880,0
|
|
20240415,102800,102956248,880,880,880,880,1
|
|
20240415,102700,102955368,880,880,880,880,0
|
|
20240415,102600,102955368,880,880,880,880,9
|
|
20240415,102500,102947448,880,880,880,880,0
|
|
20240415,102400,102947448,880,880,880,880,11
|
|
20240415,102300,102937768,880,880,880,880,125
|
|
20240415,102200,102827768,880,880,880,880,2278
|
|
20240415,102100,100823128,880,880,880,880,6
|
|
20240415,102000,100817848,880,880,880,880,333
|
|
20240415,101900,100524808,880,878,880,878,4141
|
|
20240415,101800,96882806,878,878,878,878,44
|
|
20240415,101700,96844174,878,878,878,878,2
|
|
20240415,101600,96842418,878,878,878,878,63
|
|
20240415,101500,96787104,878,878,878,875,671
|
|
20240415,101400,96198404,878,878,878,878,1
|
|
20240415,101300,96197526,878,878,878,878,5
|
|
20240415,101200,96193136,878,878,878,878,60
|
|
20240415,101100,96140456,875,876,876,875,4500
|
|
20240415,101000,92202525,878,878,878,878,444
|
|
20240415,100900,91812693,878,878,879,878,14
|
|
20240415,100800,91800399,879,879,879,879,5
|
|
20240415,100700,91796004,879,879,879,879,6
|
|
20240415,100600,91790730,879,879,879,875,4692
|
|
20240415,100500,87679857,879,879,879,879,8
|
|
20240415,100400,87672825,879,879,879,879,7
|
|
20240415,100300,87666672,878,878,878,878,0
|
|
20240415,100200,87666672,878,878,878,878,0
|
|
20240415,100100,87666672,878,879,879,878,1568
|
|
20240415,100000,86289918,881,881,881,881,1
|
|
20240415,095900,86289037,878,878,878,878,0
|
|
20240415,095800,86289037,878,878,878,878,0
|
|
20240415,095700,86289037,878,878,878,878,0
|
|
20240415,095600,86289037,878,878,878,878,0
|
|
20240415,095500,86289037,878,878,878,878,200
|
|
20240415,095400,86113437,878,878,878,878,0
|
|
20240415,095300,86113437,878,878,878,878,0
|
|
20240415,095200,86113437,878,878,878,878,2628
|
|
20240415,095100,83806053,878,879,879,878,3469
|
|
20240415,095000,80758302,880,883,883,880,3420
|
|
20240415,094900,77745327,883,889,889,883,459
|
|
20240415,094800,77339982,890,890,890,890,0
|
|
20240415,094700,77339982,890,890,890,890,0
|
|
20240415,094600,77339982,890,890,890,890,0
|
|
20240415,094500,77339982,890,890,890,890,0
|
|
20240415,094400,77339982,890,890,890,890,0
|
|
20240415,094300,77339982,890,883,890,883,1171
|
|
20240415,094200,76300566,883,883,883,883,66
|
|
20240415,094100,76242288,883,888,888,883,106
|
|
20240415,094000,76148685,888,888,889,882,1185
|
|
20240415,093900,75095677,885,885,885,885,591
|
|
20240415,093800,74572642,885,885,885,885,6
|
|
20240415,093700,74567332,885,885,885,885,4
|
|
20240415,093600,74563792,885,885,885,885,2
|
|
20240415,093500,74562022,885,885,885,885,303
|
|
20240415,093400,74293867,885,885,885,885,0
|
|
20240415,093300,74293867,885,879,885,879,33
|
|
20240415,093200,74264854,885,878,885,878,1200
|
|
20240415,093100,73209854,878,885,885,878,8
|
|
20240415,093000,73202823,885,881,885,878,1503
|
|
20240415,092900,71880926,880,880,881,880,1175
|
|
20240415,092800,70846922,880,879,880,878,1133
|
|
20240415,092700,69851974,879,879,879,878,1470
|
|
20240415,092600,68559879,879,879,879,879,387
|
|
20240415,092500,68219706,880,885,885,880,1395
|
|
20240415,092400,66988985,881,881,881,881,530
|
|
20240415,092300,66522055,880,881,881,880,397
|
|
20240415,092200,66172660,882,882,882,882,136
|
|
20240415,092100,66052708,882,885,885,879,1725
|
|
20240415,092000,64535427,885,885,885,880,2987
|
|
20240415,091900,61903058,889,885,889,885,112
|
|
20240415,091800,61803934,885,889,889,885,1051
|
|
20240415,091700,60873795,889,889,889,889,2
|
|
20240415,091600,60872017,889,889,889,881,411
|
|
20240415,091500,60509507,889,889,889,889,39
|
|
20240415,091400,60474836,888,888,888,888,552
|
|
20240415,091300,59984660,888,889,889,884,6052
|
|
20240415,091200,54629385,889,888,889,888,672
|
|
20240415,091100,54031982,889,888,889,888,1015
|
|
20240415,091000,53129657,888,889,889,888,18428
|
|
20240415,090900,36764555,889,894,894,888,3006
|
|
20240415,090800,34092001,888,890,890,888,8327
|
|
20240415,090700,26685699,886,890,890,886,2009
|
|
20240415,090600,24905689,890,890,890,890,2
|
|
20240415,090500,24903909,890,890,890,884,291
|
|
20240415,090400,24644961,890,890,890,890,1387
|
|
20240415,090300,23410531,890,891,891,871,4454
|
|
20240415,090200,19464463,891,896,899,891,3858
|
|
20240415,090100,16013746,896,904,904,896,8133
|
|
20240415,090000,8706747,904,905,905,903,9622
|