621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191800,51101534,581,581,581,581,3283
|
|
20240408,191700,51101534,581,581,581,581,0
|
|
20240408,191600,51101534,581,581,581,581,0
|
|
20240408,191500,51101534,581,581,581,581,0
|
|
20240408,191400,51101534,581,581,581,581,0
|
|
20240408,191300,51101534,581,581,581,581,0
|
|
20240408,191200,51101534,581,581,581,581,0
|
|
20240408,191100,51101534,581,581,581,581,0
|
|
20240408,191000,51101534,581,581,581,581,0
|
|
20240408,190900,51101534,581,581,581,581,0
|
|
20240408,190800,51101534,581,581,581,581,0
|
|
20240408,190700,51101534,581,581,581,581,0
|
|
20240408,190600,51101534,581,581,581,581,0
|
|
20240408,190500,51101534,581,581,581,581,0
|
|
20240408,190400,51101534,581,581,581,581,0
|
|
20240408,190300,51101534,581,581,581,581,0
|
|
20240408,190200,51101534,581,581,581,581,0
|
|
20240408,190100,51101534,581,581,581,581,0
|
|
20240408,190000,51101534,581,581,581,581,0
|
|
20240408,185900,51101534,581,581,581,581,0
|
|
20240408,185800,51101534,581,581,581,581,0
|
|
20240408,185700,51101534,581,581,581,581,0
|
|
20240408,185600,51101534,581,581,581,581,0
|
|
20240408,185500,51101534,581,581,581,581,0
|
|
20240408,185400,51101534,581,581,581,581,0
|
|
20240408,185300,51101534,581,581,581,581,0
|
|
20240408,185200,51101534,581,581,581,581,0
|
|
20240408,185100,51101534,581,581,581,581,0
|
|
20240408,185000,51101534,581,581,581,581,0
|
|
20240408,184900,51101534,581,581,581,581,0
|
|
20240408,184800,51101534,581,581,581,581,3283
|
|
20240408,184700,51101534,581,581,581,581,0
|
|
20240408,184600,51101534,581,581,581,581,0
|
|
20240408,184500,51101534,581,581,581,581,0
|
|
20240408,184400,51101534,581,581,581,581,0
|
|
20240408,184300,51101534,581,581,581,581,0
|
|
20240408,184200,51101534,581,581,581,581,0
|
|
20240408,184100,51101534,581,581,581,581,0
|
|
20240408,184000,51101534,581,581,581,581,0
|
|
20240408,183900,51101534,581,581,581,581,0
|
|
20240408,183800,51101534,581,581,581,581,0
|
|
20240408,183700,51101534,581,581,581,581,0
|
|
20240408,183600,51101534,581,581,581,581,0
|
|
20240408,183500,51101534,581,581,581,581,0
|
|
20240408,183400,51101534,581,581,581,581,0
|
|
20240408,183300,51101534,581,581,581,581,0
|
|
20240408,183200,51101534,581,581,581,581,0
|
|
20240408,183100,51101534,581,581,581,581,0
|
|
20240408,183000,51101534,581,581,581,581,0
|
|
20240408,182900,51101534,581,581,581,581,0
|
|
20240408,182800,51101534,581,581,581,581,0
|
|
20240408,182700,51101534,581,581,581,581,0
|
|
20240408,182600,51101534,581,581,581,581,0
|
|
20240408,182500,51101534,581,581,581,581,0
|
|
20240408,182400,51101534,581,581,581,581,0
|
|
20240408,182300,51101534,581,581,581,581,0
|
|
20240408,182200,51101534,581,581,581,581,0
|
|
20240408,182100,51101534,581,581,581,581,0
|
|
20240408,182000,51101534,581,581,581,581,0
|
|
20240408,181900,51101534,581,581,581,581,0
|
|
20240408,181800,51101534,581,581,581,581,3283
|
|
20240408,181700,51101534,581,581,581,581,0
|
|
20240408,181600,51101534,581,581,581,581,0
|
|
20240408,181500,51101534,581,581,581,581,0
|
|
20240408,181400,51101534,581,581,581,581,0
|
|
20240408,181300,51101534,581,581,581,581,0
|
|
20240408,181200,51101534,581,581,581,581,0
|
|
20240408,181100,51101534,581,581,581,581,0
|
|
20240408,181000,51101534,581,581,581,581,0
|
|
20240408,180900,51101534,581,581,581,581,0
|
|
20240408,180800,51101534,581,581,581,581,0
|
|
20240408,180700,51101534,581,581,581,581,0
|
|
20240408,180600,51101534,581,581,581,581,0
|
|
20240408,180500,51101534,581,581,581,581,0
|
|
20240408,180400,51101534,581,581,581,581,0
|
|
20240408,180300,51101534,581,581,581,581,0
|
|
20240408,180200,51101534,581,581,581,581,0
|
|
20240408,180100,51101534,581,581,581,581,0
|
|
20240408,180000,51101534,581,581,581,581,0
|
|
20240408,175900,51101534,581,581,581,581,0
|
|
20240408,175800,51101534,581,581,581,581,0
|
|
20240408,175700,51101534,581,581,581,581,0
|
|
20240408,175600,51101534,581,581,581,581,0
|
|
20240408,175500,51101534,581,581,581,581,0
|
|
20240408,175400,51101534,581,581,581,581,0
|
|
20240408,175300,51101534,581,581,581,581,0
|
|
20240408,175200,51101534,581,581,581,581,0
|
|
20240408,175100,51101534,581,581,581,581,0
|
|
20240408,175000,51101534,581,581,581,581,0
|
|
20240408,174900,51101534,581,581,581,581,0
|
|
20240408,174800,51101534,581,581,581,581,3283
|
|
20240408,174700,51101534,581,581,581,581,0
|
|
20240408,174600,51101534,581,581,581,581,0
|
|
20240408,174500,51101534,581,581,581,581,0
|
|
20240408,174400,51101534,581,581,581,581,0
|
|
20240408,174300,51101534,581,581,581,581,0
|
|
20240408,174200,51101534,581,581,581,581,0
|
|
20240408,174100,51101534,581,581,581,581,0
|
|
20240408,174000,51101534,581,581,581,581,0
|
|
20240408,173900,51101534,581,581,581,581,0
|
|
20240408,173800,51101534,581,581,581,581,0
|
|
20240408,173700,51101534,581,581,581,581,0
|
|
20240408,173600,51101534,581,581,581,581,0
|
|
20240408,173500,51101534,581,581,581,581,0
|
|
20240408,173400,51101534,581,581,581,581,0
|
|
20240408,173300,51101534,581,581,581,581,0
|
|
20240408,173200,51101534,581,581,581,581,0
|
|
20240408,173100,51101534,581,581,581,581,0
|
|
20240408,173000,51101534,581,581,581,581,0
|
|
20240408,172900,51101534,581,581,581,581,0
|
|
20240408,172800,51101534,581,581,581,581,0
|
|
20240408,172700,51101534,581,581,581,581,0
|
|
20240408,172600,51101534,581,581,581,581,0
|
|
20240408,172500,51101534,581,581,581,581,0
|
|
20240408,172400,51101534,581,581,581,581,0
|
|
20240408,172300,51101534,581,581,581,581,0
|
|
20240408,172200,51101534,581,581,581,581,0
|
|
20240408,172100,51101534,581,581,581,581,0
|
|
20240408,172000,51101534,581,581,581,581,0
|
|
20240408,171900,51101534,581,581,581,581,0
|
|
20240408,171800,51101534,581,581,581,581,3283
|
|
20240408,171700,51101534,581,581,581,581,0
|
|
20240408,171600,51101534,581,581,581,581,0
|
|
20240408,171500,51101534,581,581,581,581,0
|
|
20240408,171400,51101534,581,581,581,581,0
|
|
20240408,171300,51101534,581,581,581,581,0
|
|
20240408,171200,51101534,581,581,581,581,0
|
|
20240408,171100,51101534,581,581,581,581,0
|
|
20240408,171000,51101534,581,581,581,581,0
|
|
20240408,170900,51101534,581,581,581,581,0
|
|
20240408,170800,51101534,581,581,581,581,0
|
|
20240408,170700,51101534,581,581,581,581,0
|
|
20240408,170600,51101534,581,581,581,581,0
|
|
20240408,170500,51101534,581,581,581,581,0
|
|
20240408,170400,51101534,581,581,581,581,0
|
|
20240408,170300,51101534,581,581,581,581,0
|
|
20240408,170200,51101534,581,581,581,581,0
|
|
20240408,170100,51101534,581,581,581,581,0
|
|
20240408,170000,51101534,581,581,581,581,0
|
|
20240408,165900,51101534,581,581,581,581,0
|
|
20240408,165800,51101534,581,581,581,581,0
|
|
20240408,165700,51101534,581,581,581,581,0
|
|
20240408,165600,51101534,581,581,581,581,0
|
|
20240408,165500,51101534,581,581,581,581,0
|
|
20240408,165400,51101534,581,581,581,581,0
|
|
20240408,165300,51101534,581,581,581,581,0
|
|
20240408,165200,51101534,581,581,581,581,0
|
|
20240408,165100,51101534,581,581,581,581,0
|
|
20240408,165000,51101534,581,581,581,581,0
|
|
20240408,164900,51101534,581,581,581,581,0
|
|
20240408,164800,51101534,581,581,581,581,3283
|
|
20240408,164700,51101534,581,581,581,581,0
|
|
20240408,164600,51101534,581,581,581,581,0
|
|
20240408,164500,51101534,581,581,581,581,0
|
|
20240408,164400,51101534,581,581,581,581,0
|
|
20240408,164300,51101534,581,581,581,581,0
|
|
20240408,164200,51101534,581,581,581,581,0
|
|
20240408,164100,51101534,581,581,581,581,0
|
|
20240408,164000,51101534,581,581,581,581,0
|
|
20240408,163900,51101534,581,581,581,581,0
|
|
20240408,163800,51101534,581,581,581,581,0
|
|
20240408,163700,51101534,581,581,581,581,0
|
|
20240408,163600,51101534,581,581,581,581,0
|
|
20240408,163500,51101534,581,581,581,581,0
|
|
20240408,163400,51101534,581,581,581,581,0
|
|
20240408,163300,51101534,581,581,581,581,0
|
|
20240408,163200,51101534,581,581,581,581,0
|
|
20240408,163100,51101534,581,581,581,581,0
|
|
20240408,163000,51101534,581,581,581,581,0
|
|
20240408,162900,51101534,581,581,581,581,0
|
|
20240408,162800,51101534,581,581,581,581,0
|
|
20240408,162700,51101534,581,581,581,581,0
|
|
20240408,162600,51101534,581,581,581,581,0
|
|
20240408,162500,51101534,581,581,581,581,0
|
|
20240408,162400,51101534,581,581,581,581,0
|
|
20240408,162300,51101534,581,581,581,581,0
|
|
20240408,162200,51101534,581,581,581,581,0
|
|
20240408,162100,51101534,581,581,581,581,0
|
|
20240408,162000,51101534,581,581,581,581,0
|
|
20240408,161900,51101534,581,581,581,581,0
|
|
20240408,161800,51101534,581,581,581,581,3283
|
|
20240408,161700,51101534,581,581,581,581,0
|
|
20240408,161600,51101534,581,581,581,581,0
|
|
20240408,161500,51101534,581,581,581,581,0
|
|
20240408,161400,51101534,581,581,581,581,0
|
|
20240408,161300,51101534,581,581,581,581,0
|
|
20240408,161200,51101534,581,581,581,581,0
|
|
20240408,161100,51101534,581,581,581,581,0
|
|
20240408,161000,51101534,581,581,581,581,0
|
|
20240408,160900,51101534,581,581,581,581,0
|
|
20240408,160800,51101534,581,581,581,581,0
|
|
20240408,160700,51101534,581,581,581,581,0
|
|
20240408,160600,51101534,581,581,581,581,0
|
|
20240408,160500,51101534,581,581,581,581,0
|
|
20240408,160400,51101534,581,581,581,581,0
|
|
20240408,160300,51101534,581,581,581,581,0
|
|
20240408,160200,51101534,581,581,581,581,0
|
|
20240408,160100,51101534,581,581,581,581,0
|
|
20240408,160000,51101534,581,581,581,581,0
|
|
20240408,155900,51101534,581,581,581,581,0
|
|
20240408,155800,51101534,581,581,581,581,0
|
|
20240408,155700,51101534,581,581,581,581,0
|
|
20240408,155600,51101534,581,581,581,581,0
|
|
20240408,155500,51101534,581,581,581,581,0
|
|
20240408,155400,51101534,581,581,581,581,0
|
|
20240408,155300,51101534,581,581,581,581,0
|
|
20240408,155200,51101534,581,581,581,581,0
|
|
20240408,155100,51101534,581,581,581,581,0
|
|
20240408,155000,51101534,581,581,581,581,0
|
|
20240408,154900,51101534,581,581,581,581,0
|
|
20240408,154800,51101534,581,581,581,581,3283
|
|
20240408,154700,51101534,581,581,581,581,0
|
|
20240408,154600,51101534,581,581,581,581,0
|
|
20240408,154500,51101534,581,581,581,581,0
|
|
20240408,154400,51101534,581,581,581,581,0
|
|
20240408,154300,51101534,581,581,581,581,0
|
|
20240408,154200,51101534,581,581,581,581,0
|
|
20240408,154100,51101534,581,581,581,581,0
|
|
20240408,154000,51101534,581,581,581,581,0
|
|
20240408,153900,51101534,581,581,581,581,0
|
|
20240408,153800,51101534,581,581,581,581,0
|
|
20240408,153700,51101534,581,581,581,581,0
|
|
20240408,153600,51101534,581,581,581,581,0
|
|
20240408,153500,51101534,581,581,581,581,0
|
|
20240408,153400,51101534,581,581,581,581,0
|
|
20240408,153300,51101534,581,581,581,581,0
|
|
20240408,153200,51101534,581,581,581,581,0
|
|
20240408,153100,51101534,581,581,581,581,0
|
|
20240408,153000,51101534,581,581,581,581,3283
|
|
20240408,152900,49194111,586,586,586,586,0
|
|
20240408,152800,49194111,586,586,586,586,0
|
|
20240408,152700,49194111,586,586,586,586,0
|
|
20240408,152600,49194111,586,586,586,586,0
|
|
20240408,152500,49194111,586,586,586,586,0
|
|
20240408,152400,49194111,586,586,586,586,0
|
|
20240408,152300,49194111,586,586,586,586,0
|
|
20240408,152200,49194111,586,586,586,586,0
|
|
20240408,152100,49194111,586,586,586,586,0
|
|
20240408,152000,49194111,586,586,586,586,0
|
|
20240408,151900,49194111,586,587,587,586,651
|
|
20240408,151800,48812515,587,587,587,587,0
|
|
20240408,151700,48812515,587,587,587,587,0
|
|
20240408,151600,48812515,587,587,587,587,1100
|
|
20240408,151500,48166815,586,586,586,586,0
|
|
20240408,151400,48166815,586,586,586,586,0
|
|
20240408,151300,48166815,586,586,586,586,0
|
|
20240408,151200,48166815,586,586,586,586,0
|
|
20240408,151100,48166815,586,586,586,586,0
|
|
20240408,151000,48166815,586,586,586,586,0
|
|
20240408,150900,48166815,586,586,586,586,0
|
|
20240408,150800,48166815,586,586,586,586,0
|
|
20240408,150700,48166815,586,587,587,586,97
|
|
20240408,150600,48109967,587,587,587,587,0
|
|
20240408,150500,48109967,587,587,587,587,0
|
|
20240408,150400,48109967,587,587,587,587,0
|
|
20240408,150300,48109967,587,587,587,587,0
|
|
20240408,150200,48109967,587,587,587,587,0
|
|
20240408,150100,48109967,587,587,587,587,0
|
|
20240408,150000,48109967,587,587,587,587,0
|
|
20240408,145900,48109967,587,587,587,587,0
|
|
20240408,145800,48109967,587,587,587,587,13
|
|
20240408,145700,48102336,587,587,587,587,0
|
|
20240408,145600,48102336,587,587,587,587,49
|
|
20240408,145500,48073573,593,593,593,593,0
|
|
20240408,145400,48073573,593,593,593,593,0
|
|
20240408,145300,48073573,593,593,593,593,0
|
|
20240408,145200,48073573,593,593,593,593,7
|
|
20240408,145100,48069422,586,587,587,586,49
|
|
20240408,145000,48040667,587,587,587,587,0
|
|
20240408,144900,48040667,587,587,587,587,881
|
|
20240408,144800,47523520,587,587,587,587,144
|
|
20240408,144700,47438992,587,587,587,587,71
|
|
20240408,144600,47397315,586,586,586,586,49
|
|
20240408,144500,47368601,586,586,587,586,3458
|
|
20240408,144400,45340585,586,586,586,586,0
|
|
20240408,144300,45340585,586,586,586,586,0
|
|
20240408,144200,45340585,586,586,586,586,0
|
|
20240408,144100,45340585,586,586,586,586,107
|
|
20240408,144000,45277883,586,586,586,586,0
|
|
20240408,143900,45277883,586,586,586,586,0
|
|
20240408,143800,45277883,586,586,586,586,0
|
|
20240408,143700,45277883,586,586,586,586,0
|
|
20240408,143600,45277883,586,586,586,586,50
|
|
20240408,143500,45248583,587,587,587,587,107
|
|
20240408,143400,45185774,587,587,587,587,0
|
|
20240408,143300,45185774,587,587,587,587,0
|
|
20240408,143200,45185774,587,587,587,587,0
|
|
20240408,143100,45185774,587,587,587,587,50
|
|
20240408,143000,45156424,587,587,587,587,0
|
|
20240408,142900,45156424,587,587,587,587,0
|
|
20240408,142800,45156424,587,587,587,587,0
|
|
20240408,142700,45156424,587,587,587,587,0
|
|
20240408,142600,45156424,587,587,587,587,50
|
|
20240408,142500,45127074,587,587,587,587,0
|
|
20240408,142400,45127074,587,587,587,587,0
|
|
20240408,142300,45127074,587,587,587,587,0
|
|
20240408,142200,45127074,587,587,587,587,0
|
|
20240408,142100,45127074,587,589,589,587,50
|
|
20240408,142000,45097722,587,587,587,587,0
|
|
20240408,141900,45097722,587,587,587,587,0
|
|
20240408,141800,45097722,587,587,587,587,0
|
|
20240408,141700,45097722,587,587,587,587,0
|
|
20240408,141600,45097722,587,588,588,587,50
|
|
20240408,141500,45068330,588,588,588,588,208
|
|
20240408,141400,44946026,587,587,587,587,0
|
|
20240408,141300,44946026,587,587,587,587,0
|
|
20240408,141200,44946026,587,587,587,587,0
|
|
20240408,141100,44946026,587,587,587,587,50
|
|
20240408,141000,44916676,585,585,585,585,0
|
|
20240408,140900,44916676,585,595,595,585,4318
|
|
20240408,140800,42362501,595,597,597,595,500
|
|
20240408,140700,42064808,597,597,597,597,0
|
|
20240408,140600,42064808,597,597,597,597,50
|
|
20240408,140500,42034958,597,597,597,597,0
|
|
20240408,140400,42034958,597,597,597,597,0
|
|
20240408,140300,42034958,597,597,597,597,0
|
|
20240408,140200,42034958,597,597,597,597,0
|
|
20240408,140100,42034958,597,597,597,597,50
|
|
20240408,140000,42005108,596,596,596,596,0
|
|
20240408,135900,42005108,596,596,596,596,0
|
|
20240408,135800,42005108,596,596,596,596,0
|
|
20240408,135700,42005108,596,596,596,596,0
|
|
20240408,135600,42005108,596,596,596,596,50
|
|
20240408,135500,41975308,596,596,596,596,208
|
|
20240408,135400,41851340,596,596,596,596,0
|
|
20240408,135300,41851340,596,596,596,596,0
|
|
20240408,135200,41851340,596,596,596,596,0
|
|
20240408,135100,41851340,596,596,596,596,50
|
|
20240408,135000,41821540,596,596,596,596,0
|
|
20240408,134900,41821540,596,596,596,596,1000
|
|
20240408,134800,41225540,596,596,596,596,0
|
|
20240408,134700,41225540,596,596,596,596,0
|
|
20240408,134600,41225540,596,596,596,596,50
|
|
20240408,134500,41195740,596,596,596,596,0
|
|
20240408,134400,41195740,596,596,596,596,0
|
|
20240408,134300,41195740,596,596,596,596,0
|
|
20240408,134200,41195740,596,596,596,596,0
|
|
20240408,134100,41195740,596,597,597,596,50
|
|
20240408,134000,41165935,601,601,601,601,0
|
|
20240408,133900,41165935,601,600,601,600,64
|
|
20240408,133800,41127491,596,596,596,596,0
|
|
20240408,133700,41127491,596,596,596,596,1
|
|
20240408,133600,41126895,596,596,596,596,50
|
|
20240408,133500,41097095,598,595,598,595,233
|
|
20240408,133400,40958457,595,595,595,595,0
|
|
20240408,133300,40958457,595,595,595,595,0
|
|
20240408,133200,40958457,595,595,595,595,0
|
|
20240408,133100,40958457,595,595,595,595,50
|
|
20240408,133000,40928707,595,591,595,591,312
|
|
20240408,132900,40743807,586,586,586,586,0
|
|
20240408,132800,40743807,586,586,586,586,0
|
|
20240408,132700,40743807,586,586,586,586,0
|
|
20240408,132600,40743807,586,586,586,586,50
|
|
20240408,132500,40714507,586,586,586,586,0
|
|
20240408,132400,40714507,586,586,586,586,0
|
|
20240408,132300,40714507,586,586,586,586,0
|
|
20240408,132200,40714507,586,586,586,586,0
|
|
20240408,132100,40714507,586,586,586,586,50
|
|
20240408,132000,40685207,586,586,586,586,0
|
|
20240408,131900,40685207,586,586,586,586,0
|
|
20240408,131800,40685207,586,587,587,586,1700
|
|
20240408,131700,39688360,587,587,587,587,0
|
|
20240408,131600,39688360,587,587,587,587,0
|
|
20240408,131500,39688360,587,587,587,587,208
|
|
20240408,131400,39566264,592,592,592,592,0
|
|
20240408,131300,39566264,592,592,592,592,100
|
|
20240408,131200,39507064,587,587,587,587,0
|
|
20240408,131100,39507064,587,587,587,587,0
|
|
20240408,131000,39507064,587,587,587,587,0
|
|
20240408,130900,39507064,587,587,587,587,0
|
|
20240408,130800,39507064,587,587,587,587,0
|
|
20240408,130700,39507064,587,587,587,587,0
|
|
20240408,130600,39507064,587,587,587,587,35
|
|
20240408,130500,39486519,587,587,587,587,0
|
|
20240408,130400,39486519,587,588,588,587,1358
|
|
20240408,130300,38688908,589,589,589,589,0
|
|
20240408,130200,38688908,589,589,589,589,90
|
|
20240408,130100,38635898,589,589,589,589,0
|
|
20240408,130000,38635898,589,589,589,589,0
|
|
20240408,125900,38635898,589,589,589,589,469
|
|
20240408,125800,38359657,589,589,589,589,56
|
|
20240408,125700,38326673,590,590,590,590,0
|
|
20240408,125600,38326673,590,591,591,590,731
|
|
20240408,125500,37895314,591,591,591,591,208
|
|
20240408,125400,37772386,592,592,592,592,0
|
|
20240408,125300,37772386,592,592,592,592,0
|
|
20240408,125200,37772386,592,592,592,592,0
|
|
20240408,125100,37772386,592,592,592,592,0
|
|
20240408,125000,37772386,592,592,592,592,100
|
|
20240408,124900,37713186,592,592,592,592,0
|
|
20240408,124800,37713186,592,592,592,592,0
|
|
20240408,124700,37713186,592,592,592,592,0
|
|
20240408,124600,37713186,592,592,592,592,0
|
|
20240408,124500,37713186,592,592,592,592,56
|
|
20240408,124400,37680034,590,590,590,590,0
|
|
20240408,124300,37680034,590,590,590,590,81
|
|
20240408,124200,37632244,590,590,590,590,0
|
|
20240408,124100,37632244,590,590,590,590,10
|
|
20240408,124000,37626344,590,590,590,590,0
|
|
20240408,123900,37626344,590,590,590,590,1
|
|
20240408,123800,37625754,590,590,590,590,0
|
|
20240408,123700,37625754,590,590,590,590,25
|
|
20240408,123600,37611004,590,590,590,590,0
|
|
20240408,123500,37611004,590,590,590,590,91
|
|
20240408,123400,37557314,592,592,592,592,0
|
|
20240408,123300,37557314,592,592,592,592,7
|
|
20240408,123200,37553170,592,592,592,592,817
|
|
20240408,123100,37069506,592,591,592,591,5679
|
|
20240408,123000,33707750,591,588,591,588,1132
|
|
20240408,122900,33039715,587,586,587,586,241
|
|
20240408,122800,32898332,587,587,587,587,0
|
|
20240408,122700,32898332,587,587,587,587,7
|
|
20240408,122600,32894223,585,585,585,585,0
|
|
20240408,122500,32894223,585,585,585,585,3000
|
|
20240408,122400,31139223,587,587,587,587,4
|
|
20240408,122300,31136875,584,584,584,584,0
|
|
20240408,122200,31136875,584,584,584,584,0
|
|
20240408,122100,31136875,584,584,584,584,0
|
|
20240408,122000,31136875,584,584,584,584,0
|
|
20240408,121900,31136875,584,584,584,584,0
|
|
20240408,121800,31136875,584,584,584,584,0
|
|
20240408,121700,31136875,584,584,584,584,0
|
|
20240408,121600,31136875,584,584,584,584,197
|
|
20240408,121500,31021827,584,584,584,584,360
|
|
20240408,121400,30811587,583,583,583,583,0
|
|
20240408,121300,30811587,583,583,583,583,0
|
|
20240408,121200,30811587,583,583,583,583,0
|
|
20240408,121100,30811587,583,589,589,583,516
|
|
20240408,121000,30507759,585,585,585,585,0
|
|
20240408,120900,30507759,585,585,585,585,5453
|
|
20240408,120800,27317754,586,586,586,586,2305
|
|
20240408,120700,25967024,587,587,587,587,0
|
|
20240408,120600,25967024,587,587,587,587,0
|
|
20240408,120500,25967024,587,587,587,587,5
|
|
20240408,120400,25964089,585,586,586,585,12760
|
|
20240408,120300,18496471,587,588,588,587,3383
|
|
20240408,120200,16510645,590,587,590,587,238
|
|
20240408,120100,16370933,587,592,592,586,3219
|
|
20240408,120000,14476829,593,593,593,593,0
|
|
20240408,115900,14476829,593,593,593,593,0
|
|
20240408,115800,14476829,593,593,593,593,0
|
|
20240408,115700,14476829,593,593,593,593,0
|
|
20240408,115600,14476829,593,593,593,593,3
|
|
20240408,115500,14475050,593,593,593,593,75
|
|
20240408,115400,14430575,594,594,594,594,0
|
|
20240408,115300,14430575,594,594,594,594,0
|
|
20240408,115200,14430575,594,594,594,594,0
|
|
20240408,115100,14430575,594,594,594,594,0
|
|
20240408,115000,14430575,594,594,594,594,5
|
|
20240408,114900,14427605,592,592,592,592,0
|
|
20240408,114800,14427605,592,592,592,592,0
|
|
20240408,114700,14427605,592,592,592,592,0
|
|
20240408,114600,14427605,592,592,592,592,0
|
|
20240408,114500,14427605,592,593,593,592,3700
|
|
20240408,114400,12236453,592,597,601,592,2665
|
|
20240408,114300,10648413,596,596,596,596,0
|
|
20240408,114200,10648413,596,596,596,596,0
|
|
20240408,114100,10648413,596,596,596,596,0
|
|
20240408,114000,10648413,596,596,596,596,0
|
|
20240408,113900,10648413,596,596,596,596,0
|
|
20240408,113800,10648413,596,596,596,596,0
|
|
20240408,113700,10648413,596,596,596,596,0
|
|
20240408,113600,10648413,596,596,596,596,0
|
|
20240408,113500,10648413,596,601,601,596,1155
|
|
20240408,113400,9957810,609,609,609,609,0
|
|
20240408,113300,9957810,609,609,609,609,0
|
|
20240408,113200,9957810,609,609,609,609,0
|
|
20240408,113100,9957810,609,609,609,609,0
|
|
20240408,113000,9957810,609,609,609,609,0
|
|
20240408,112900,9957810,609,609,609,609,0
|
|
20240408,112800,9957810,609,609,609,609,0
|
|
20240408,112700,9957810,609,609,609,609,0
|
|
20240408,112600,9957810,609,609,609,609,0
|
|
20240408,112500,9957810,609,604,609,596,7071
|
|
20240408,112400,5695440,604,604,604,604,282
|
|
20240408,112300,5525112,604,604,604,604,0
|
|
20240408,112200,5525112,604,604,604,604,0
|
|
20240408,112100,5525112,604,604,604,604,0
|
|
20240408,112000,5525112,604,604,604,604,0
|
|
20240408,111900,5525112,604,604,604,604,0
|
|
20240408,111800,5525112,604,604,604,604,0
|
|
20240408,111700,5525112,604,604,604,604,0
|
|
20240408,111600,5525112,604,604,604,604,0
|
|
20240408,111500,5525112,604,604,604,604,208
|
|
20240408,111400,5399480,604,605,605,604,1224
|
|
20240408,111300,4660154,605,605,605,605,0
|
|
20240408,111200,4660154,605,605,605,605,0
|
|
20240408,111100,4660154,605,605,605,605,0
|
|
20240408,111000,4660154,605,605,605,605,0
|
|
20240408,110900,4660154,605,605,605,605,1
|
|
20240408,110800,4659549,605,605,605,605,0
|
|
20240408,110700,4659549,605,605,605,605,0
|
|
20240408,110600,4659549,605,605,605,605,0
|
|
20240408,110500,4659549,605,605,605,605,0
|
|
20240408,110400,4659549,605,605,605,605,0
|
|
20240408,110300,4659549,605,605,605,605,0
|
|
20240408,110200,4659549,605,605,605,605,0
|
|
20240408,110100,4659549,605,605,605,605,0
|
|
20240408,110000,4659549,605,605,605,605,0
|
|
20240408,105900,4659549,605,605,605,605,0
|
|
20240408,105800,4659549,605,605,605,605,0
|
|
20240408,105700,4659549,605,605,605,605,0
|
|
20240408,105600,4659549,605,605,605,605,0
|
|
20240408,105500,4659549,605,605,605,605,208
|
|
20240408,105400,4533709,610,610,610,610,0
|
|
20240408,105300,4533709,610,610,610,610,0
|
|
20240408,105200,4533709,610,610,610,610,0
|
|
20240408,105100,4533709,610,610,610,610,0
|
|
20240408,105000,4533709,610,610,610,610,0
|
|
20240408,104900,4533709,610,610,610,610,0
|
|
20240408,104800,4533709,610,610,610,610,0
|
|
20240408,104700,4533709,610,610,610,610,0
|
|
20240408,104600,4533709,610,606,610,606,288
|
|
20240408,104500,4358885,605,605,605,605,0
|
|
20240408,104400,4358885,605,605,605,605,0
|
|
20240408,104300,4358885,605,605,605,605,0
|
|
20240408,104200,4358885,605,605,605,605,0
|
|
20240408,104100,4358885,605,605,605,605,0
|
|
20240408,104000,4358885,605,605,605,605,0
|
|
20240408,103900,4358885,605,605,605,605,0
|
|
20240408,103800,4358885,605,605,605,605,83
|
|
20240408,103700,4308670,604,604,604,604,0
|
|
20240408,103600,4308670,604,604,604,604,0
|
|
20240408,103500,4308670,604,604,604,604,208
|
|
20240408,103400,4183038,605,605,605,605,0
|
|
20240408,103300,4183038,605,605,605,605,0
|
|
20240408,103200,4183038,605,605,605,605,0
|
|
20240408,103100,4183038,605,605,605,605,30
|
|
20240408,103000,4164888,605,605,605,605,0
|
|
20240408,102900,4164888,605,605,605,605,0
|
|
20240408,102800,4164888,605,605,605,605,0
|
|
20240408,102700,4164888,605,605,605,605,0
|
|
20240408,102600,4164888,605,605,605,605,0
|
|
20240408,102500,4164888,605,605,605,605,0
|
|
20240408,102400,4164888,605,605,605,605,5
|
|
20240408,102300,4161863,606,606,606,606,0
|
|
20240408,102200,4161863,606,606,606,606,0
|
|
20240408,102100,4161863,606,606,606,606,0
|
|
20240408,102000,4161863,606,606,606,606,0
|
|
20240408,101900,4161863,606,606,606,606,0
|
|
20240408,101800,4161863,606,606,606,606,0
|
|
20240408,101700,4161863,606,606,606,606,0
|
|
20240408,101600,4161863,606,606,606,606,0
|
|
20240408,101500,4161863,606,606,606,606,195
|
|
20240408,101400,4043693,609,609,609,609,0
|
|
20240408,101300,4043693,609,609,609,609,0
|
|
20240408,101200,4043693,609,609,609,609,0
|
|
20240408,101100,4043693,609,609,609,609,0
|
|
20240408,101000,4043693,609,609,609,609,0
|
|
20240408,100900,4043693,609,609,609,609,0
|
|
20240408,100800,4043693,609,609,609,609,0
|
|
20240408,100700,4043693,609,609,609,609,0
|
|
20240408,100600,4043693,609,609,609,609,0
|
|
20240408,100500,4043693,609,609,609,609,0
|
|
20240408,100400,4043693,609,609,609,609,1
|
|
20240408,100300,4043084,606,606,606,606,20
|
|
20240408,100200,4030964,609,609,609,609,1
|
|
20240408,100100,4030355,607,607,607,607,204
|
|
20240408,100000,3906527,606,606,606,606,0
|
|
20240408,095900,3906527,606,606,606,606,0
|
|
20240408,095800,3906527,606,606,606,606,0
|
|
20240408,095700,3906527,606,606,606,606,0
|
|
20240408,095600,3906527,606,606,606,606,149
|
|
20240408,095500,3816233,606,607,607,606,1453
|
|
20240408,095400,2935710,609,609,609,609,1420
|
|
20240408,095300,2070930,609,609,609,609,0
|
|
20240408,095200,2070930,609,609,609,609,0
|
|
20240408,095100,2070930,609,609,609,609,0
|
|
20240408,095000,2070930,609,609,609,609,0
|
|
20240408,094900,2070930,609,609,609,609,0
|
|
20240408,094800,2070930,609,609,609,609,0
|
|
20240408,094700,2070930,609,609,609,609,0
|
|
20240408,094600,2070930,609,609,609,609,5
|
|
20240408,094500,2067885,609,609,609,609,21
|
|
20240408,094400,2055096,609,609,609,609,43
|
|
20240408,094300,2028909,609,609,609,609,41
|
|
20240408,094200,2003940,610,610,610,610,19
|
|
20240408,094100,1992350,610,610,610,610,0
|
|
20240408,094000,1992350,610,610,610,610,19
|
|
20240408,093900,1980760,610,610,610,610,37
|
|
20240408,093800,1958190,611,611,611,611,55
|
|
20240408,093700,1924585,610,610,610,610,75
|
|
20240408,093600,1878835,611,611,611,611,0
|
|
20240408,093500,1878835,611,611,611,611,156
|
|
20240408,093400,1783519,611,611,611,611,155
|
|
20240408,093300,1688814,613,613,613,613,0
|
|
20240408,093200,1688814,613,613,613,613,0
|
|
20240408,093100,1688814,613,613,613,613,0
|
|
20240408,093000,1688814,613,613,613,613,0
|
|
20240408,092900,1688814,613,613,613,613,5
|
|
20240408,092800,1685749,611,611,611,611,0
|
|
20240408,092700,1685749,611,611,611,611,0
|
|
20240408,092600,1685749,611,611,611,611,198
|
|
20240408,092500,1564771,611,611,611,611,0
|
|
20240408,092400,1564771,611,611,611,611,33
|
|
20240408,092300,1544608,611,611,611,611,0
|
|
20240408,092200,1544608,611,611,611,611,0
|
|
20240408,092100,1544608,611,611,611,611,0
|
|
20240408,092000,1544608,611,611,611,611,6
|
|
20240408,091900,1540942,611,611,611,611,0
|
|
20240408,091800,1540942,611,611,611,611,0
|
|
20240408,091700,1540942,611,611,611,611,0
|
|
20240408,091600,1540942,611,611,611,611,0
|
|
20240408,091500,1540942,611,611,611,611,209
|
|
20240408,091400,1413243,611,611,611,611,0
|
|
20240408,091300,1413243,611,611,611,611,0
|
|
20240408,091200,1413243,611,611,611,611,0
|
|
20240408,091100,1413243,611,611,611,611,0
|
|
20240408,091000,1413243,611,611,611,611,0
|
|
20240408,090900,1413243,611,611,611,611,0
|
|
20240408,090800,1413243,611,611,611,611,0
|
|
20240408,090700,1413243,611,611,611,611,68
|
|
20240408,090600,1371695,611,611,611,611,1224
|
|
20240408,090500,623831,611,611,611,611,772
|
|
20240408,090400,152139,611,611,611,611,0
|
|
20240408,090300,152139,611,611,611,611,0
|
|
20240408,090200,152139,611,611,611,611,0
|
|
20240408,090100,152139,611,611,611,611,0
|
|
20240408,090000,152139,611,611,611,611,249
|