619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191600,77653324,394,394,394,394,260
|
|
20240409,191500,77653324,394,394,394,394,0
|
|
20240409,191400,77653324,394,394,394,394,0
|
|
20240409,191300,77653324,394,394,394,394,0
|
|
20240409,191200,77653324,394,394,394,394,0
|
|
20240409,191100,77653324,394,394,394,394,0
|
|
20240409,191000,77653324,394,394,394,394,0
|
|
20240409,190900,77653324,394,394,394,394,0
|
|
20240409,190800,77653324,394,394,394,394,0
|
|
20240409,190700,77653324,394,394,394,394,0
|
|
20240409,190600,77653324,394,394,394,394,0
|
|
20240409,190500,77653324,394,394,394,394,0
|
|
20240409,190400,77653324,394,394,394,394,0
|
|
20240409,190300,77653324,394,394,394,394,0
|
|
20240409,190200,77653324,394,394,394,394,0
|
|
20240409,190100,77653324,394,394,394,394,0
|
|
20240409,190000,77653324,394,394,394,394,0
|
|
20240409,185900,77653324,394,394,394,394,0
|
|
20240409,185800,77653324,394,394,394,394,0
|
|
20240409,185700,77653324,394,394,394,394,0
|
|
20240409,185600,77653324,394,394,394,394,0
|
|
20240409,185500,77653324,394,394,394,394,0
|
|
20240409,185400,77653324,394,394,394,394,0
|
|
20240409,185300,77653324,394,394,394,394,0
|
|
20240409,185200,77653324,394,394,394,394,0
|
|
20240409,185100,77653324,394,394,394,394,0
|
|
20240409,185000,77653324,394,394,394,394,0
|
|
20240409,184900,77653324,394,394,394,394,0
|
|
20240409,184800,77653324,394,394,394,394,0
|
|
20240409,184700,77653324,394,394,394,394,0
|
|
20240409,184600,77653324,394,394,394,394,260
|
|
20240409,184500,77653324,394,394,394,394,0
|
|
20240409,184400,77653324,394,394,394,394,0
|
|
20240409,184300,77653324,394,394,394,394,0
|
|
20240409,184200,77653324,394,394,394,394,0
|
|
20240409,184100,77653324,394,394,394,394,0
|
|
20240409,184000,77653324,394,394,394,394,0
|
|
20240409,183900,77653324,394,394,394,394,0
|
|
20240409,183800,77653324,394,394,394,394,0
|
|
20240409,183700,77653324,394,394,394,394,0
|
|
20240409,183600,77653324,394,394,394,394,0
|
|
20240409,183500,77653324,394,394,394,394,0
|
|
20240409,183400,77653324,394,394,394,394,0
|
|
20240409,183300,77653324,394,394,394,394,0
|
|
20240409,183200,77653324,394,394,394,394,0
|
|
20240409,183100,77653324,394,394,394,394,0
|
|
20240409,183000,77653324,394,394,394,394,0
|
|
20240409,182900,77653324,394,394,394,394,0
|
|
20240409,182800,77653324,394,394,394,394,0
|
|
20240409,182700,77653324,394,394,394,394,0
|
|
20240409,182600,77653324,394,394,394,394,0
|
|
20240409,182500,77653324,394,394,394,394,0
|
|
20240409,182400,77653324,394,394,394,394,0
|
|
20240409,182300,77653324,394,394,394,394,0
|
|
20240409,182200,77653324,394,394,394,394,0
|
|
20240409,182100,77653324,394,394,394,394,0
|
|
20240409,182000,77653324,394,394,394,394,0
|
|
20240409,181900,77653324,394,394,394,394,0
|
|
20240409,181800,77653324,394,394,394,394,0
|
|
20240409,181700,77653324,394,394,394,394,0
|
|
20240409,181600,77653324,394,394,394,394,260
|
|
20240409,181500,77653324,394,394,394,394,0
|
|
20240409,181400,77653324,394,394,394,394,0
|
|
20240409,181300,77653324,394,394,394,394,0
|
|
20240409,181200,77653324,394,394,394,394,0
|
|
20240409,181100,77653324,394,394,394,394,0
|
|
20240409,181000,77653324,394,394,394,394,0
|
|
20240409,180900,77653324,394,394,394,394,0
|
|
20240409,180800,77653324,394,394,394,394,0
|
|
20240409,180700,77653324,394,394,394,394,0
|
|
20240409,180600,77653324,394,394,394,394,0
|
|
20240409,180500,77653324,394,394,394,394,0
|
|
20240409,180400,77653324,394,394,394,394,0
|
|
20240409,180300,77653324,394,394,394,394,0
|
|
20240409,180200,77653324,394,394,394,394,0
|
|
20240409,180100,77653324,394,394,394,394,0
|
|
20240409,180000,77653324,394,394,394,394,0
|
|
20240409,175900,77653324,394,394,394,394,0
|
|
20240409,175800,77653324,394,394,394,394,0
|
|
20240409,175700,77653324,394,394,394,394,0
|
|
20240409,175600,77653324,394,394,394,394,0
|
|
20240409,175500,77653324,394,394,394,394,0
|
|
20240409,175400,77653324,394,394,394,394,0
|
|
20240409,175300,77653324,394,394,394,394,0
|
|
20240409,175200,77653324,394,394,394,394,0
|
|
20240409,175100,77653324,394,394,394,394,0
|
|
20240409,175000,77653324,394,394,394,394,0
|
|
20240409,174900,77653324,394,394,394,394,0
|
|
20240409,174800,77653324,394,394,394,394,0
|
|
20240409,174700,77653324,394,394,394,394,0
|
|
20240409,174600,77653324,394,394,394,394,260
|
|
20240409,174500,77653324,394,394,394,394,0
|
|
20240409,174400,77653324,394,394,394,394,0
|
|
20240409,174300,77653324,394,394,394,394,0
|
|
20240409,174200,77653324,394,394,394,394,0
|
|
20240409,174100,77653324,394,394,394,394,0
|
|
20240409,174000,77653324,394,394,394,394,0
|
|
20240409,173900,77653324,394,394,394,394,0
|
|
20240409,173800,77653324,394,394,394,394,0
|
|
20240409,173700,77653324,394,394,394,394,0
|
|
20240409,173600,77653324,394,394,394,394,0
|
|
20240409,173500,77653324,394,394,394,394,0
|
|
20240409,173400,77653324,394,394,394,394,0
|
|
20240409,173300,77653324,394,394,394,394,0
|
|
20240409,173200,77653324,394,394,394,394,0
|
|
20240409,173100,77653324,394,394,394,394,0
|
|
20240409,173000,77653324,394,394,394,394,0
|
|
20240409,172900,77653324,394,394,394,394,0
|
|
20240409,172800,77653324,394,394,394,394,0
|
|
20240409,172700,77653324,394,394,394,394,0
|
|
20240409,172600,77653324,394,394,394,394,0
|
|
20240409,172500,77653324,394,394,394,394,0
|
|
20240409,172400,77653324,394,394,394,394,0
|
|
20240409,172300,77653324,394,394,394,394,0
|
|
20240409,172200,77653324,394,394,394,394,0
|
|
20240409,172100,77653324,394,394,394,394,0
|
|
20240409,172000,77653324,394,394,394,394,0
|
|
20240409,171900,77653324,394,394,394,394,0
|
|
20240409,171800,77653324,394,394,394,394,0
|
|
20240409,171700,77653324,394,394,394,394,0
|
|
20240409,171600,77653324,394,394,394,394,260
|
|
20240409,171500,77653324,394,394,394,394,0
|
|
20240409,171400,77653324,394,394,394,394,0
|
|
20240409,171300,77653324,394,394,394,394,0
|
|
20240409,171200,77653324,394,394,394,394,0
|
|
20240409,171100,77653324,394,394,394,394,0
|
|
20240409,171000,77653324,394,394,394,394,0
|
|
20240409,170900,77653324,394,394,394,394,0
|
|
20240409,170800,77653324,394,394,394,394,0
|
|
20240409,170700,77653324,394,394,394,394,0
|
|
20240409,170600,77653324,394,394,394,394,0
|
|
20240409,170500,77653324,394,394,394,394,0
|
|
20240409,170400,77653324,394,394,394,394,0
|
|
20240409,170300,77653324,394,394,394,394,0
|
|
20240409,170200,77653324,394,394,394,394,0
|
|
20240409,170100,77653324,394,394,394,394,0
|
|
20240409,170000,77653324,394,394,394,394,0
|
|
20240409,165900,77653324,394,394,394,394,0
|
|
20240409,165800,77653324,394,394,394,394,0
|
|
20240409,165700,77653324,394,394,394,394,0
|
|
20240409,165600,77653324,394,394,394,394,0
|
|
20240409,165500,77653324,394,394,394,394,0
|
|
20240409,165400,77653324,394,394,394,394,0
|
|
20240409,165300,77653324,394,394,394,394,0
|
|
20240409,165200,77653324,394,394,394,394,0
|
|
20240409,165100,77653324,394,394,394,394,0
|
|
20240409,165000,77653324,394,394,394,394,0
|
|
20240409,164900,77653324,394,394,394,394,0
|
|
20240409,164800,77653324,394,394,394,394,0
|
|
20240409,164700,77653324,394,394,394,394,0
|
|
20240409,164600,77653324,394,394,394,394,260
|
|
20240409,164500,77653324,394,394,394,394,0
|
|
20240409,164400,77653324,394,394,394,394,0
|
|
20240409,164300,77653324,394,394,394,394,0
|
|
20240409,164200,77653324,394,394,394,394,0
|
|
20240409,164100,77653324,394,394,394,394,0
|
|
20240409,164000,77653324,394,394,394,394,0
|
|
20240409,163900,77653324,394,394,394,394,0
|
|
20240409,163800,77653324,394,394,394,394,0
|
|
20240409,163700,77653324,394,394,394,394,0
|
|
20240409,163600,77653324,394,394,394,394,0
|
|
20240409,163500,77653324,394,394,394,394,0
|
|
20240409,163400,77653324,394,394,394,394,0
|
|
20240409,163300,77653324,394,394,394,394,0
|
|
20240409,163200,77653324,394,394,394,394,0
|
|
20240409,163100,77653324,394,394,394,394,0
|
|
20240409,163000,77653324,394,394,394,394,0
|
|
20240409,162900,77653324,394,394,394,394,0
|
|
20240409,162800,77653324,394,394,394,394,0
|
|
20240409,162700,77653324,394,394,394,394,0
|
|
20240409,162600,77653324,394,394,394,394,0
|
|
20240409,162500,77653324,394,394,394,394,0
|
|
20240409,162400,77653324,394,394,394,394,0
|
|
20240409,162300,77653324,394,394,394,394,0
|
|
20240409,162200,77653324,394,394,394,394,0
|
|
20240409,162100,77653324,394,394,394,394,0
|
|
20240409,162000,77653324,394,394,394,394,0
|
|
20240409,161900,77653324,394,394,394,394,0
|
|
20240409,161800,77653324,394,394,394,394,0
|
|
20240409,161700,77653324,394,394,394,394,0
|
|
20240409,161600,77653324,394,394,394,394,260
|
|
20240409,161500,77653324,394,394,394,394,0
|
|
20240409,161400,77653324,394,394,394,394,0
|
|
20240409,161300,77653324,394,394,394,394,0
|
|
20240409,161200,77653324,394,394,394,394,0
|
|
20240409,161100,77653324,394,394,394,394,0
|
|
20240409,161000,77653324,394,394,394,394,0
|
|
20240409,160900,77653324,394,394,394,394,0
|
|
20240409,160800,77653324,394,394,394,394,0
|
|
20240409,160700,77653324,394,394,394,394,0
|
|
20240409,160600,77653324,394,394,394,394,0
|
|
20240409,160500,77653324,394,394,394,394,0
|
|
20240409,160400,77653324,394,394,394,394,0
|
|
20240409,160300,77653324,394,394,394,394,0
|
|
20240409,160200,77653324,394,394,394,394,0
|
|
20240409,160100,77653324,394,394,394,394,0
|
|
20240409,160000,77653324,394,394,394,394,0
|
|
20240409,155900,77653324,394,394,394,394,0
|
|
20240409,155800,77653324,394,394,394,394,0
|
|
20240409,155700,77653324,394,394,394,394,0
|
|
20240409,155600,77653324,394,394,394,394,0
|
|
20240409,155500,77653324,394,394,394,394,0
|
|
20240409,155400,77653324,394,394,394,394,0
|
|
20240409,155300,77653324,394,394,394,394,0
|
|
20240409,155200,77653324,394,394,394,394,0
|
|
20240409,155100,77653324,394,394,394,394,0
|
|
20240409,155000,77653324,394,394,394,394,0
|
|
20240409,154900,77653324,394,394,394,394,0
|
|
20240409,154800,77653324,394,394,394,394,0
|
|
20240409,154700,77653324,394,394,394,394,0
|
|
20240409,154600,77653324,394,394,394,394,260
|
|
20240409,154500,77653324,394,394,394,394,0
|
|
20240409,154400,77653324,394,394,394,394,0
|
|
20240409,154300,77653324,394,394,394,394,0
|
|
20240409,154200,77653324,394,394,394,394,0
|
|
20240409,154100,77653324,394,394,394,394,0
|
|
20240409,154000,77653324,394,394,394,394,0
|
|
20240409,153900,77653324,394,394,394,394,0
|
|
20240409,153800,77653324,394,394,394,394,0
|
|
20240409,153700,77653324,394,394,394,394,0
|
|
20240409,153600,77653324,394,394,394,394,0
|
|
20240409,153500,77653324,394,394,394,394,0
|
|
20240409,153400,77653324,394,394,394,394,0
|
|
20240409,153300,77653324,394,394,394,394,0
|
|
20240409,153200,77653324,394,394,394,394,0
|
|
20240409,153100,77653324,394,394,394,394,0
|
|
20240409,153000,77653324,394,394,394,394,260
|
|
20240409,152900,77550884,393,393,393,393,0
|
|
20240409,152800,77550884,393,393,393,393,0
|
|
20240409,152700,77550884,393,393,393,393,0
|
|
20240409,152600,77550884,393,393,393,393,0
|
|
20240409,152500,77550884,393,393,393,393,0
|
|
20240409,152400,77550884,393,393,393,393,0
|
|
20240409,152300,77550884,393,393,393,393,0
|
|
20240409,152200,77550884,393,393,393,393,0
|
|
20240409,152100,77550884,393,393,393,393,0
|
|
20240409,152000,77550884,393,393,393,393,0
|
|
20240409,151900,77550884,393,393,393,393,0
|
|
20240409,151800,77550884,393,393,393,393,500
|
|
20240409,151700,77354384,392,393,393,392,763
|
|
20240409,151600,77054528,393,393,393,393,0
|
|
20240409,151500,77054528,393,393,393,393,0
|
|
20240409,151400,77054528,393,393,393,393,3
|
|
20240409,151300,77053349,393,393,393,393,6
|
|
20240409,151200,77050991,392,392,392,392,0
|
|
20240409,151100,77050991,392,392,392,392,0
|
|
20240409,151000,77050991,392,392,392,392,1
|
|
20240409,150900,77050599,392,392,392,392,0
|
|
20240409,150800,77050599,392,392,392,392,0
|
|
20240409,150700,77050599,392,392,392,392,0
|
|
20240409,150600,77050599,392,392,392,392,0
|
|
20240409,150500,77050599,392,392,392,392,0
|
|
20240409,150400,77050599,392,392,392,392,0
|
|
20240409,150300,77050599,392,392,392,392,1484
|
|
20240409,150200,76468871,392,392,392,392,0
|
|
20240409,150100,76468871,392,392,392,392,0
|
|
20240409,150000,76468871,392,392,392,392,557
|
|
20240409,145900,76250527,394,394,394,394,5
|
|
20240409,145800,76248557,393,393,393,393,250
|
|
20240409,145700,76150307,393,393,393,393,0
|
|
20240409,145600,76150307,393,393,393,393,0
|
|
20240409,145500,76150307,393,393,393,393,49
|
|
20240409,145400,76131050,393,393,393,393,0
|
|
20240409,145300,76131050,393,393,393,393,0
|
|
20240409,145200,76131050,393,393,393,393,182
|
|
20240409,145100,76059524,393,393,393,393,0
|
|
20240409,145000,76059524,393,393,393,393,0
|
|
20240409,144900,76059524,393,393,393,393,0
|
|
20240409,144800,76059524,393,393,393,393,0
|
|
20240409,144700,76059524,393,393,393,393,1
|
|
20240409,144600,76059131,392,392,392,392,0
|
|
20240409,144500,76059131,392,392,392,392,0
|
|
20240409,144400,76059131,392,392,392,392,0
|
|
20240409,144300,76059131,392,392,392,392,0
|
|
20240409,144200,76059131,392,392,392,392,261
|
|
20240409,144100,75956819,392,392,392,392,1100
|
|
20240409,144000,75525619,392,392,392,392,0
|
|
20240409,143900,75525619,392,392,392,392,511
|
|
20240409,143800,75325307,392,392,392,392,709
|
|
20240409,143700,75047379,392,392,392,392,10
|
|
20240409,143600,75043459,392,392,392,392,2000
|
|
20240409,143500,74259459,392,392,392,392,0
|
|
20240409,143400,74259459,392,392,392,392,0
|
|
20240409,143300,74259459,392,392,392,392,1000
|
|
20240409,143200,73867459,392,392,392,392,0
|
|
20240409,143100,73867459,392,393,393,392,1017
|
|
20240409,143000,73468778,392,392,392,392,548
|
|
20240409,142900,73253962,392,392,392,392,2
|
|
20240409,142800,73253178,391,391,391,391,0
|
|
20240409,142700,73253178,391,391,391,391,0
|
|
20240409,142600,73253178,391,391,391,391,0
|
|
20240409,142500,73253178,391,391,391,391,0
|
|
20240409,142400,73253178,391,391,391,391,0
|
|
20240409,142300,73253178,391,391,391,391,8
|
|
20240409,142200,73250050,392,392,392,392,0
|
|
20240409,142100,73250050,392,392,392,392,1930
|
|
20240409,142000,72493490,392,392,392,392,8
|
|
20240409,141900,72490354,393,393,393,393,0
|
|
20240409,141800,72490354,393,393,393,393,2
|
|
20240409,141700,72489568,393,393,393,393,0
|
|
20240409,141600,72489568,393,393,393,393,0
|
|
20240409,141500,72489568,393,393,393,393,1
|
|
20240409,141400,72489175,392,392,392,392,0
|
|
20240409,141300,72489175,392,392,392,392,0
|
|
20240409,141200,72489175,392,392,392,392,610
|
|
20240409,141100,72250055,393,393,393,393,1
|
|
20240409,141000,72249662,392,392,392,392,803
|
|
20240409,140900,71934886,392,392,392,392,0
|
|
20240409,140800,71934886,392,392,392,392,50
|
|
20240409,140700,71915286,393,393,393,393,0
|
|
20240409,140600,71915286,393,393,393,393,0
|
|
20240409,140500,71915286,393,393,393,393,0
|
|
20240409,140400,71915286,393,393,393,393,0
|
|
20240409,140300,71915286,393,393,393,393,0
|
|
20240409,140200,71915286,393,393,393,393,0
|
|
20240409,140100,71915286,393,393,393,393,1
|
|
20240409,140000,71914893,393,393,393,393,0
|
|
20240409,135900,71914893,393,392,393,392,526
|
|
20240409,135800,71708679,392,392,392,392,0
|
|
20240409,135700,71708679,392,392,392,392,0
|
|
20240409,135600,71708679,392,392,392,392,0
|
|
20240409,135500,71708679,392,392,392,392,1
|
|
20240409,135400,71708287,393,393,393,393,0
|
|
20240409,135300,71708287,393,393,393,393,3
|
|
20240409,135200,71707108,392,392,392,392,60
|
|
20240409,135100,71683588,392,392,392,392,0
|
|
20240409,135000,71683588,392,392,392,392,1245
|
|
20240409,134900,71195548,392,392,392,392,1300
|
|
20240409,134800,70685948,393,393,393,393,0
|
|
20240409,134700,70685948,393,393,393,393,30
|
|
20240409,134600,70674158,392,392,392,392,0
|
|
20240409,134500,70674158,392,392,392,392,11
|
|
20240409,134400,70669846,394,394,394,394,0
|
|
20240409,134300,70669846,394,394,394,394,0
|
|
20240409,134200,70669846,394,394,394,394,0
|
|
20240409,134100,70669846,394,394,394,394,0
|
|
20240409,134000,70669846,394,394,394,394,1
|
|
20240409,133900,70669452,392,392,392,392,0
|
|
20240409,133800,70669452,392,392,392,392,0
|
|
20240409,133700,70669452,392,392,392,392,801
|
|
20240409,133600,70355460,392,392,392,392,859
|
|
20240409,133500,70018732,392,392,392,392,896
|
|
20240409,133400,69667500,392,392,392,392,99
|
|
20240409,133300,69628692,392,392,392,392,52
|
|
20240409,133200,69608308,392,392,392,392,0
|
|
20240409,133100,69608308,392,392,392,392,0
|
|
20240409,133000,69608308,392,392,392,392,0
|
|
20240409,132900,69608308,392,392,392,392,50
|
|
20240409,132800,69588708,392,392,392,392,0
|
|
20240409,132700,69588708,392,392,392,392,512
|
|
20240409,132600,69388004,394,394,394,394,0
|
|
20240409,132500,69388004,394,394,394,394,24
|
|
20240409,132400,69378548,394,392,394,392,158
|
|
20240409,132300,69316553,393,393,393,393,55
|
|
20240409,132200,69294938,393,393,393,393,0
|
|
20240409,132100,69294938,393,393,393,393,101
|
|
20240409,132000,69255245,393,393,393,393,0
|
|
20240409,131900,69255245,393,393,393,393,0
|
|
20240409,131800,69255245,393,393,393,393,0
|
|
20240409,131700,69255245,393,393,393,393,0
|
|
20240409,131600,69255245,393,393,393,393,999
|
|
20240409,131500,68862638,393,393,393,393,0
|
|
20240409,131400,68862638,393,393,393,393,0
|
|
20240409,131300,68862638,393,393,393,393,0
|
|
20240409,131200,68862638,393,393,393,393,0
|
|
20240409,131100,68862638,393,393,393,393,0
|
|
20240409,131000,68862638,393,393,393,393,99
|
|
20240409,130900,68823731,392,392,392,392,0
|
|
20240409,130800,68823731,392,392,392,392,0
|
|
20240409,130700,68823731,392,392,392,392,0
|
|
20240409,130600,68823731,392,392,392,392,0
|
|
20240409,130500,68823731,392,392,392,392,0
|
|
20240409,130400,68823731,392,392,392,392,0
|
|
20240409,130300,68823731,392,392,392,392,0
|
|
20240409,130200,68823731,392,392,392,392,0
|
|
20240409,130100,68823731,392,392,392,392,0
|
|
20240409,130000,68823731,392,392,392,392,0
|
|
20240409,125900,68823731,392,392,392,392,700
|
|
20240409,125800,68549331,392,392,392,392,0
|
|
20240409,125700,68549331,392,393,393,392,202
|
|
20240409,125600,68470145,393,393,393,393,0
|
|
20240409,125500,68470145,393,393,393,393,4
|
|
20240409,125400,68468573,393,393,393,393,0
|
|
20240409,125300,68468573,393,393,393,393,0
|
|
20240409,125200,68468573,393,393,393,393,0
|
|
20240409,125100,68468573,393,393,393,393,0
|
|
20240409,125000,68468573,393,393,393,393,0
|
|
20240409,124900,68468573,393,393,393,393,99
|
|
20240409,124800,68429666,393,393,393,393,130
|
|
20240409,124700,68378576,393,393,393,393,1
|
|
20240409,124600,68378183,392,392,392,392,0
|
|
20240409,124500,68378183,392,392,392,392,296
|
|
20240409,124400,68262151,392,392,392,392,1314
|
|
20240409,124300,67747063,393,393,393,393,31
|
|
20240409,124200,67734880,393,393,393,393,0
|
|
20240409,124100,67734880,393,393,393,393,0
|
|
20240409,124000,67734880,393,393,393,393,0
|
|
20240409,123900,67734880,393,393,393,393,11
|
|
20240409,123800,67730557,392,392,392,392,0
|
|
20240409,123700,67730557,392,392,392,392,13
|
|
20240409,123600,67725461,391,391,391,391,0
|
|
20240409,123500,67725461,391,391,391,391,0
|
|
20240409,123400,67725461,391,391,391,391,7782
|
|
20240409,123300,64682699,391,391,391,391,0
|
|
20240409,123200,64682699,391,391,391,391,0
|
|
20240409,123100,64682699,391,391,391,391,0
|
|
20240409,123000,64682699,391,391,391,391,0
|
|
20240409,122900,64682699,391,391,391,391,0
|
|
20240409,122800,64682699,391,391,391,391,5
|
|
20240409,122700,64680744,391,391,391,391,472
|
|
20240409,122600,64496192,392,392,392,392,0
|
|
20240409,122500,64496192,392,392,392,392,334
|
|
20240409,122400,64365264,392,392,392,392,0
|
|
20240409,122300,64365264,392,392,392,392,22
|
|
20240409,122200,64356640,393,393,393,393,10
|
|
20240409,122100,64352710,393,393,393,393,1
|
|
20240409,122000,64352317,392,392,392,392,0
|
|
20240409,121900,64352317,392,392,392,392,0
|
|
20240409,121800,64352317,392,392,392,392,0
|
|
20240409,121700,64352317,392,392,392,392,0
|
|
20240409,121600,64352317,392,392,392,392,0
|
|
20240409,121500,64352317,392,392,392,392,0
|
|
20240409,121400,64352317,392,392,392,392,0
|
|
20240409,121300,64352317,392,392,392,392,0
|
|
20240409,121200,64352317,392,392,392,392,0
|
|
20240409,121100,64352317,392,392,392,392,0
|
|
20240409,121000,64352317,392,392,392,392,0
|
|
20240409,120900,64352317,392,392,392,392,3
|
|
20240409,120800,64351141,393,393,393,393,0
|
|
20240409,120700,64351141,393,393,393,393,0
|
|
20240409,120600,64351141,393,393,393,393,0
|
|
20240409,120500,64351141,393,393,393,393,0
|
|
20240409,120400,64351141,393,393,393,393,0
|
|
20240409,120300,64351141,393,393,393,393,0
|
|
20240409,120200,64351141,393,393,393,393,1290
|
|
20240409,120100,63844171,393,393,393,393,0
|
|
20240409,120000,63844171,393,393,393,393,2
|
|
20240409,115900,63843385,391,392,392,391,500
|
|
20240409,115800,63647784,392,392,392,392,0
|
|
20240409,115700,63647784,392,391,392,391,1293
|
|
20240409,115600,63142208,392,392,392,392,100
|
|
20240409,115500,63103008,393,393,393,393,0
|
|
20240409,115400,63103008,393,393,393,393,13
|
|
20240409,115300,63097899,393,393,393,393,0
|
|
20240409,115200,63097899,393,393,393,393,18099
|
|
20240409,115100,55984992,393,393,393,393,0
|
|
20240409,115000,55984992,393,393,393,393,0
|
|
20240409,114900,55984992,393,393,393,393,1
|
|
20240409,114800,55984599,394,392,394,392,3758
|
|
20240409,114700,54506958,390,390,390,390,0
|
|
20240409,114600,54506958,390,390,390,390,0
|
|
20240409,114500,54506958,390,390,390,390,0
|
|
20240409,114400,54506958,390,390,390,390,0
|
|
20240409,114300,54506958,390,390,390,390,0
|
|
20240409,114200,54506958,390,390,390,390,0
|
|
20240409,114100,54506958,390,390,390,390,0
|
|
20240409,114000,54506958,390,391,391,390,2575
|
|
20240409,113900,53502608,391,391,391,391,0
|
|
20240409,113800,53502608,391,391,391,391,0
|
|
20240409,113700,53502608,391,391,391,391,0
|
|
20240409,113600,53502608,391,391,391,391,234
|
|
20240409,113500,53411114,392,392,392,392,101
|
|
20240409,113400,53371522,392,392,392,392,20
|
|
20240409,113300,53363682,393,393,393,393,0
|
|
20240409,113200,53363682,393,393,393,393,0
|
|
20240409,113100,53363682,393,393,393,393,1
|
|
20240409,113000,53363289,391,391,391,391,0
|
|
20240409,112900,53363289,391,391,391,391,0
|
|
20240409,112800,53363289,391,391,391,391,0
|
|
20240409,112700,53363289,391,391,391,391,0
|
|
20240409,112600,53363289,391,391,391,391,0
|
|
20240409,112500,53363289,391,391,391,391,0
|
|
20240409,112400,53363289,391,391,391,391,2157
|
|
20240409,112300,52519902,391,391,391,391,0
|
|
20240409,112200,52519902,391,391,391,391,0
|
|
20240409,112100,52519902,391,391,391,391,1
|
|
20240409,112000,52519511,391,391,391,391,0
|
|
20240409,111900,52519511,391,391,391,391,0
|
|
20240409,111800,52519511,391,391,391,391,0
|
|
20240409,111700,52519511,391,391,391,391,0
|
|
20240409,111600,52519511,391,391,391,391,887
|
|
20240409,111500,52172694,391,391,391,391,69
|
|
20240409,111400,52145715,391,391,391,391,75
|
|
20240409,111300,52116390,391,392,392,391,4597
|
|
20240409,111200,50315963,392,392,392,392,382
|
|
20240409,111100,50166219,393,393,393,393,0
|
|
20240409,111000,50166219,393,392,393,392,331
|
|
20240409,110900,50036292,393,393,393,393,81
|
|
20240409,110800,50004459,392,392,392,392,0
|
|
20240409,110700,50004459,392,392,392,392,159
|
|
20240409,110600,49942131,392,392,392,392,0
|
|
20240409,110500,49942131,392,392,392,392,0
|
|
20240409,110400,49942131,392,392,392,392,0
|
|
20240409,110300,49942131,392,392,392,392,0
|
|
20240409,110200,49942131,392,392,392,392,683
|
|
20240409,110100,49674395,392,392,392,392,503
|
|
20240409,110000,49477219,392,392,392,392,99
|
|
20240409,105900,49438411,392,392,392,392,0
|
|
20240409,105800,49438411,392,392,392,392,0
|
|
20240409,105700,49438411,392,392,392,392,713
|
|
20240409,105600,49158915,393,393,393,393,0
|
|
20240409,105500,49158915,393,393,393,393,0
|
|
20240409,105400,49158915,393,393,393,393,0
|
|
20240409,105300,49158915,393,393,393,393,0
|
|
20240409,105200,49158915,393,393,393,393,0
|
|
20240409,105100,49158915,393,393,393,393,0
|
|
20240409,105000,49158915,393,393,393,393,0
|
|
20240409,104900,49158915,393,393,393,393,0
|
|
20240409,104800,49158915,393,393,393,393,0
|
|
20240409,104700,49158915,393,393,393,393,434
|
|
20240409,104600,48988353,392,392,392,392,0
|
|
20240409,104500,48988353,392,392,392,392,0
|
|
20240409,104400,48988353,392,392,392,392,0
|
|
20240409,104300,48988353,392,392,392,392,4
|
|
20240409,104200,48986785,392,392,392,392,0
|
|
20240409,104100,48986785,392,392,392,392,0
|
|
20240409,104000,48986785,392,392,392,392,398
|
|
20240409,103900,48830769,392,392,392,392,1
|
|
20240409,103800,48830377,391,391,391,391,0
|
|
20240409,103700,48830377,391,391,391,391,0
|
|
20240409,103600,48830377,391,391,391,391,1232
|
|
20240409,103500,48348665,392,392,392,392,307
|
|
20240409,103400,48228321,392,392,392,392,500
|
|
20240409,103300,48032321,392,392,392,392,0
|
|
20240409,103200,48032321,392,392,392,392,0
|
|
20240409,103100,48032321,392,392,392,392,2
|
|
20240409,103000,48031537,394,394,394,394,0
|
|
20240409,102900,48031537,394,394,394,394,0
|
|
20240409,102800,48031537,394,394,394,394,0
|
|
20240409,102700,48031537,394,394,394,394,0
|
|
20240409,102600,48031537,394,394,394,394,0
|
|
20240409,102500,48031537,394,394,394,394,100
|
|
20240409,102400,47992137,395,395,395,395,0
|
|
20240409,102300,47992137,395,395,395,395,100
|
|
20240409,102200,47952637,396,396,396,396,1
|
|
20240409,102100,47952241,395,395,395,395,0
|
|
20240409,102000,47952241,395,395,395,395,8216
|
|
20240409,101900,44706921,392,394,394,392,17339
|
|
20240409,101800,37896747,394,394,394,394,0
|
|
20240409,101700,37896747,394,394,394,394,10
|
|
20240409,101600,37892807,394,394,394,394,0
|
|
20240409,101500,37892807,394,394,394,394,0
|
|
20240409,101400,37892807,394,394,394,394,0
|
|
20240409,101300,37892807,394,394,394,394,0
|
|
20240409,101200,37892807,394,394,394,394,0
|
|
20240409,101100,37892807,394,394,394,394,0
|
|
20240409,101000,37892807,394,394,394,394,0
|
|
20240409,100900,37892807,394,394,394,394,2
|
|
20240409,100800,37892019,394,394,394,394,0
|
|
20240409,100700,37892019,394,394,394,394,0
|
|
20240409,100600,37892019,394,394,394,394,9
|
|
20240409,100500,37888473,394,394,394,394,5
|
|
20240409,100400,37886503,394,394,394,394,0
|
|
20240409,100300,37886503,394,394,394,394,0
|
|
20240409,100200,37886503,394,394,394,394,0
|
|
20240409,100100,37886503,394,394,394,394,100
|
|
20240409,100000,37847103,394,394,394,394,228
|
|
20240409,095900,37757271,394,394,394,394,0
|
|
20240409,095800,37757271,394,394,394,393,397
|
|
20240409,095700,37601246,394,394,394,394,0
|
|
20240409,095600,37601246,394,394,394,394,6
|
|
20240409,095500,37598882,394,394,394,394,700
|
|
20240409,095400,37323082,394,394,394,394,6444
|
|
20240409,095300,34784146,394,393,394,393,14
|
|
20240409,095200,34778631,390,390,390,390,0
|
|
20240409,095100,34778631,390,394,394,388,37239
|
|
20240409,095000,20239188,395,395,395,395,0
|
|
20240409,094900,20239188,395,395,395,395,0
|
|
20240409,094800,20239188,395,395,395,395,9
|
|
20240409,094700,20235633,395,395,395,395,0
|
|
20240409,094600,20235633,395,395,395,395,0
|
|
20240409,094500,20235633,395,395,395,395,5050
|
|
20240409,094400,18240883,395,395,395,395,0
|
|
20240409,094300,18240883,395,395,395,395,0
|
|
20240409,094200,18240883,395,395,395,395,500
|
|
20240409,094100,18043383,395,396,396,395,102
|
|
20240409,094000,18002994,395,395,395,395,0
|
|
20240409,093900,18002994,395,395,396,395,1603
|
|
20240409,093800,17369808,396,395,396,395,768
|
|
20240409,093700,17066443,396,396,396,396,0
|
|
20240409,093600,17066443,396,396,396,396,0
|
|
20240409,093500,17066443,396,396,396,396,5
|
|
20240409,093400,17064463,396,396,396,396,99
|
|
20240409,093300,17025259,396,396,396,396,0
|
|
20240409,093200,17025259,396,396,396,396,1421
|
|
20240409,093100,16462543,397,397,397,397,0
|
|
20240409,093000,16462543,397,397,397,397,0
|
|
20240409,092900,16462543,397,397,397,397,0
|
|
20240409,092800,16462543,397,397,397,397,99
|
|
20240409,092700,16423240,396,396,396,396,40
|
|
20240409,092600,16407400,397,397,397,397,0
|
|
20240409,092500,16407400,397,397,397,397,0
|
|
20240409,092400,16407400,397,397,397,397,14
|
|
20240409,092300,16401842,397,397,397,397,5
|
|
20240409,092200,16399857,398,398,398,398,0
|
|
20240409,092100,16399857,398,399,399,398,95
|
|
20240409,092000,16362027,399,399,399,399,0
|
|
20240409,091900,16362027,399,399,399,398,1002
|
|
20240409,091800,15962402,399,399,399,399,960
|
|
20240409,091700,15579362,397,399,399,397,1456
|
|
20240409,091600,14998506,399,399,399,399,1971
|
|
20240409,091500,14212077,400,398,400,397,5159
|
|
20240409,091400,12163931,397,397,397,397,0
|
|
20240409,091300,12163931,397,397,397,397,10314
|
|
20240409,091200,8069273,397,397,401,397,5511
|
|
20240409,091100,5881331,395,395,395,395,7585
|
|
20240409,091000,2885256,395,395,395,395,20
|
|
20240409,090900,2877356,395,395,395,395,28
|
|
20240409,090800,2866296,396,396,396,396,0
|
|
20240409,090700,2866296,396,396,396,396,50
|
|
20240409,090600,2846496,394,394,394,394,0
|
|
20240409,090500,2846496,394,394,394,394,2000
|
|
20240409,090400,2058496,393,393,393,393,0
|
|
20240409,090300,2058496,393,396,396,393,5184
|
|
20240409,090200,21181,393,395,395,393,11
|
|
20240409,090100,16856,392,392,392,392,0
|
|
20240409,090000,16856,392,392,392,392,43
|