620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191700,47909859,389,389,389,389,500
|
|
20240412,191600,47909859,389,389,389,389,0
|
|
20240412,191500,47909859,389,389,389,389,0
|
|
20240412,191400,47909859,389,389,389,389,0
|
|
20240412,191300,47909859,389,389,389,389,0
|
|
20240412,191200,47909859,389,389,389,389,0
|
|
20240412,191100,47909859,389,389,389,389,0
|
|
20240412,191000,47909859,389,389,389,389,0
|
|
20240412,190900,47909859,389,389,389,389,0
|
|
20240412,190800,47909859,389,389,389,389,0
|
|
20240412,190700,47909859,389,389,389,389,0
|
|
20240412,190600,47909859,389,389,389,389,0
|
|
20240412,190500,47909859,389,389,389,389,0
|
|
20240412,190400,47909859,389,389,389,389,0
|
|
20240412,190300,47909859,389,389,389,389,0
|
|
20240412,190200,47909859,389,389,389,389,0
|
|
20240412,190100,47909859,389,389,389,389,0
|
|
20240412,190000,47909859,389,389,389,389,0
|
|
20240412,185900,47909859,389,389,389,389,0
|
|
20240412,185800,47909859,389,389,389,389,0
|
|
20240412,185700,47909859,389,389,389,389,0
|
|
20240412,185600,47909859,389,389,389,389,0
|
|
20240412,185500,47909859,389,389,389,389,0
|
|
20240412,185400,47909859,389,389,389,389,0
|
|
20240412,185300,47909859,389,389,389,389,0
|
|
20240412,185200,47909859,389,389,389,389,0
|
|
20240412,185100,47909859,389,389,389,389,0
|
|
20240412,185000,47909859,389,389,389,389,0
|
|
20240412,184900,47909859,389,389,389,389,0
|
|
20240412,184800,47909859,389,389,389,389,0
|
|
20240412,184700,47909859,389,389,389,389,500
|
|
20240412,184600,47909859,389,389,389,389,0
|
|
20240412,184500,47909859,389,389,389,389,0
|
|
20240412,184400,47909859,389,389,389,389,0
|
|
20240412,184300,47909859,389,389,389,389,0
|
|
20240412,184200,47909859,389,389,389,389,0
|
|
20240412,184100,47909859,389,389,389,389,0
|
|
20240412,184000,47909859,389,389,389,389,0
|
|
20240412,183900,47909859,389,389,389,389,0
|
|
20240412,183800,47909859,389,389,389,389,0
|
|
20240412,183700,47909859,389,389,389,389,0
|
|
20240412,183600,47909859,389,389,389,389,0
|
|
20240412,183500,47909859,389,389,389,389,0
|
|
20240412,183400,47909859,389,389,389,389,0
|
|
20240412,183300,47909859,389,389,389,389,0
|
|
20240412,183200,47909859,389,389,389,389,0
|
|
20240412,183100,47909859,389,389,389,389,0
|
|
20240412,183000,47909859,389,389,389,389,0
|
|
20240412,182900,47909859,389,389,389,389,0
|
|
20240412,182800,47909859,389,389,389,389,0
|
|
20240412,182700,47909859,389,389,389,389,0
|
|
20240412,182600,47909859,389,389,389,389,0
|
|
20240412,182500,47909859,389,389,389,389,0
|
|
20240412,182400,47909859,389,389,389,389,0
|
|
20240412,182300,47909859,389,389,389,389,0
|
|
20240412,182200,47909859,389,389,389,389,0
|
|
20240412,182100,47909859,389,389,389,389,0
|
|
20240412,182000,47909859,389,389,389,389,0
|
|
20240412,181900,47909859,389,389,389,389,0
|
|
20240412,181800,47909859,389,389,389,389,0
|
|
20240412,181700,47909859,389,389,389,389,500
|
|
20240412,181600,47909859,389,389,389,389,0
|
|
20240412,181500,47909859,389,389,389,389,0
|
|
20240412,181400,47909859,389,389,389,389,0
|
|
20240412,181300,47909859,389,389,389,389,0
|
|
20240412,181200,47909859,389,389,389,389,0
|
|
20240412,181100,47909859,389,389,389,389,0
|
|
20240412,181000,47909859,389,389,389,389,0
|
|
20240412,180900,47909859,389,389,389,389,0
|
|
20240412,180800,47909859,389,389,389,389,0
|
|
20240412,180700,47909859,389,389,389,389,0
|
|
20240412,180600,47909859,389,389,389,389,0
|
|
20240412,180500,47909859,389,389,389,389,0
|
|
20240412,180400,47909859,389,389,389,389,0
|
|
20240412,180300,47909859,389,389,389,389,0
|
|
20240412,180200,47909859,389,389,389,389,0
|
|
20240412,180100,47909859,389,389,389,389,0
|
|
20240412,180000,47909859,389,389,389,389,0
|
|
20240412,175900,47909859,389,389,389,389,0
|
|
20240412,175800,47909859,389,389,389,389,0
|
|
20240412,175700,47909859,389,389,389,389,0
|
|
20240412,175600,47909859,389,389,389,389,0
|
|
20240412,175500,47909859,389,389,389,389,0
|
|
20240412,175400,47909859,389,389,389,389,0
|
|
20240412,175300,47909859,389,389,389,389,0
|
|
20240412,175200,47909859,389,389,389,389,0
|
|
20240412,175100,47909859,389,389,389,389,0
|
|
20240412,175000,47909859,389,389,389,389,0
|
|
20240412,174900,47909859,389,389,389,389,0
|
|
20240412,174800,47909859,389,389,389,389,0
|
|
20240412,174700,47909859,389,389,389,389,500
|
|
20240412,174600,47909859,389,389,389,389,0
|
|
20240412,174500,47909859,389,389,389,389,0
|
|
20240412,174400,47909859,389,389,389,389,0
|
|
20240412,174300,47909859,389,389,389,389,0
|
|
20240412,174200,47909859,389,389,389,389,0
|
|
20240412,174100,47909859,389,389,389,389,0
|
|
20240412,174000,47909859,389,389,389,389,0
|
|
20240412,173900,47909859,389,389,389,389,0
|
|
20240412,173800,47909859,389,389,389,389,0
|
|
20240412,173700,47909859,389,389,389,389,0
|
|
20240412,173600,47909859,389,389,389,389,0
|
|
20240412,173500,47909859,389,389,389,389,0
|
|
20240412,173400,47909859,389,389,389,389,0
|
|
20240412,173300,47909859,389,389,389,389,0
|
|
20240412,173200,47909859,389,389,389,389,0
|
|
20240412,173100,47909859,389,389,389,389,0
|
|
20240412,173000,47909859,389,389,389,389,0
|
|
20240412,172900,47909859,389,389,389,389,0
|
|
20240412,172800,47909859,389,389,389,389,0
|
|
20240412,172700,47909859,389,389,389,389,0
|
|
20240412,172600,47909859,389,389,389,389,0
|
|
20240412,172500,47909859,389,389,389,389,0
|
|
20240412,172400,47909859,389,389,389,389,0
|
|
20240412,172300,47909859,389,389,389,389,0
|
|
20240412,172200,47909859,389,389,389,389,0
|
|
20240412,172100,47909859,389,389,389,389,0
|
|
20240412,172000,47909859,389,389,389,389,0
|
|
20240412,171900,47909859,389,389,389,389,0
|
|
20240412,171800,47909859,389,389,389,389,0
|
|
20240412,171700,47909859,389,389,389,389,500
|
|
20240412,171600,47909859,389,389,389,389,0
|
|
20240412,171500,47909859,389,389,389,389,0
|
|
20240412,171400,47909859,389,389,389,389,0
|
|
20240412,171300,47909859,389,389,389,389,0
|
|
20240412,171200,47909859,389,389,389,389,0
|
|
20240412,171100,47909859,389,389,389,389,0
|
|
20240412,171000,47909859,389,389,389,389,0
|
|
20240412,170900,47909859,389,389,389,389,0
|
|
20240412,170800,47909859,389,389,389,389,0
|
|
20240412,170700,47909859,389,389,389,389,0
|
|
20240412,170600,47909859,389,389,389,389,0
|
|
20240412,170500,47909859,389,389,389,389,0
|
|
20240412,170400,47909859,389,389,389,389,0
|
|
20240412,170300,47909859,389,389,389,389,0
|
|
20240412,170200,47909859,389,389,389,389,0
|
|
20240412,170100,47909859,389,389,389,389,0
|
|
20240412,170000,47909859,389,389,389,389,0
|
|
20240412,165900,47909859,389,389,389,389,0
|
|
20240412,165800,47909859,389,389,389,389,0
|
|
20240412,165700,47909859,389,389,389,389,0
|
|
20240412,165600,47909859,389,389,389,389,0
|
|
20240412,165500,47909859,389,389,389,389,0
|
|
20240412,165400,47909859,389,389,389,389,0
|
|
20240412,165300,47909859,389,389,389,389,0
|
|
20240412,165200,47909859,389,389,389,389,0
|
|
20240412,165100,47909859,389,389,389,389,0
|
|
20240412,165000,47909859,389,389,389,389,0
|
|
20240412,164900,47909859,389,389,389,389,0
|
|
20240412,164800,47909859,389,389,389,389,0
|
|
20240412,164700,47909859,389,389,389,389,500
|
|
20240412,164600,47909859,389,389,389,389,0
|
|
20240412,164500,47909859,389,389,389,389,0
|
|
20240412,164400,47909859,389,389,389,389,0
|
|
20240412,164300,47909859,389,389,389,389,0
|
|
20240412,164200,47909859,389,389,389,389,0
|
|
20240412,164100,47909859,389,389,389,389,0
|
|
20240412,164000,47909859,389,389,389,389,0
|
|
20240412,163900,47909859,389,389,389,389,0
|
|
20240412,163800,47909859,389,389,389,389,0
|
|
20240412,163700,47909859,389,389,389,389,0
|
|
20240412,163600,47909859,389,389,389,389,0
|
|
20240412,163500,47909859,389,389,389,389,0
|
|
20240412,163400,47909859,389,389,389,389,0
|
|
20240412,163300,47909859,389,389,389,389,0
|
|
20240412,163200,47909859,389,389,389,389,0
|
|
20240412,163100,47909859,389,389,389,389,0
|
|
20240412,163000,47909859,389,389,389,389,0
|
|
20240412,162900,47909859,389,389,389,389,0
|
|
20240412,162800,47909859,389,389,389,389,0
|
|
20240412,162700,47909859,389,389,389,389,0
|
|
20240412,162600,47909859,389,389,389,389,0
|
|
20240412,162500,47909859,389,389,389,389,0
|
|
20240412,162400,47909859,389,389,389,389,0
|
|
20240412,162300,47909859,389,389,389,389,0
|
|
20240412,162200,47909859,389,389,389,389,0
|
|
20240412,162100,47909859,389,389,389,389,0
|
|
20240412,162000,47909859,389,389,389,389,0
|
|
20240412,161900,47909859,389,389,389,389,0
|
|
20240412,161800,47909859,389,389,389,389,0
|
|
20240412,161700,47909859,389,389,389,389,500
|
|
20240412,161600,47909859,389,389,389,389,0
|
|
20240412,161500,47909859,389,389,389,389,0
|
|
20240412,161400,47909859,389,389,389,389,0
|
|
20240412,161300,47909859,389,389,389,389,0
|
|
20240412,161200,47909859,389,389,389,389,0
|
|
20240412,161100,47909859,389,389,389,389,0
|
|
20240412,161000,47909859,389,389,389,389,0
|
|
20240412,160900,47909859,389,389,389,389,0
|
|
20240412,160800,47909859,389,389,389,389,0
|
|
20240412,160700,47909859,389,389,389,389,0
|
|
20240412,160600,47909859,389,389,389,389,0
|
|
20240412,160500,47909859,389,389,389,389,0
|
|
20240412,160400,47909859,389,389,389,389,0
|
|
20240412,160300,47909859,389,389,389,389,0
|
|
20240412,160200,47909859,389,389,389,389,0
|
|
20240412,160100,47909859,389,389,389,389,0
|
|
20240412,160000,47909859,389,389,389,389,0
|
|
20240412,155900,47909859,389,389,389,389,0
|
|
20240412,155800,47909859,389,389,389,389,0
|
|
20240412,155700,47909859,389,389,389,389,0
|
|
20240412,155600,47909859,389,389,389,389,0
|
|
20240412,155500,47909859,389,389,389,389,0
|
|
20240412,155400,47909859,389,389,389,389,0
|
|
20240412,155300,47909859,389,389,389,389,0
|
|
20240412,155200,47909859,389,389,389,389,0
|
|
20240412,155100,47909859,389,389,389,389,0
|
|
20240412,155000,47909859,389,389,389,389,0
|
|
20240412,154900,47909859,389,389,389,389,0
|
|
20240412,154800,47909859,389,389,389,389,0
|
|
20240412,154700,47909859,389,389,389,389,500
|
|
20240412,154600,47909859,389,389,389,389,0
|
|
20240412,154500,47909859,389,389,389,389,0
|
|
20240412,154400,47909859,389,389,389,389,0
|
|
20240412,154300,47909859,389,389,389,389,0
|
|
20240412,154200,47909859,389,389,389,389,0
|
|
20240412,154100,47909859,389,389,389,389,0
|
|
20240412,154000,47909859,389,389,389,389,0
|
|
20240412,153900,47909859,389,389,389,389,0
|
|
20240412,153800,47909859,389,389,389,389,0
|
|
20240412,153700,47909859,389,389,389,389,0
|
|
20240412,153600,47909859,389,389,389,389,0
|
|
20240412,153500,47909859,389,389,389,389,0
|
|
20240412,153400,47909859,389,389,389,389,0
|
|
20240412,153300,47909859,389,389,389,389,0
|
|
20240412,153200,47909859,389,389,389,389,0
|
|
20240412,153100,47909859,389,389,389,389,0
|
|
20240412,153000,47909859,389,389,389,389,500
|
|
20240412,152900,47715359,391,391,391,391,0
|
|
20240412,152800,47715359,391,391,391,391,0
|
|
20240412,152700,47715359,391,391,391,391,0
|
|
20240412,152600,47715359,391,391,391,391,0
|
|
20240412,152500,47715359,391,391,391,391,0
|
|
20240412,152400,47715359,391,391,391,391,0
|
|
20240412,152300,47715359,391,391,391,391,0
|
|
20240412,152200,47715359,391,391,391,391,0
|
|
20240412,152100,47715359,391,391,391,391,0
|
|
20240412,152000,47715359,391,391,391,391,0
|
|
20240412,151900,47715359,391,391,391,391,11
|
|
20240412,151800,47711058,391,391,391,391,147
|
|
20240412,151700,47653581,390,390,390,390,1000
|
|
20240412,151600,47263581,390,390,390,390,2951
|
|
20240412,151500,46112691,389,389,389,389,563
|
|
20240412,151400,45893684,388,388,388,388,0
|
|
20240412,151300,45893684,388,388,388,388,130
|
|
20240412,151200,45843244,388,388,388,388,1
|
|
20240412,151100,45842856,389,389,389,389,5
|
|
20240412,151000,45840911,388,388,388,388,760
|
|
20240412,150900,45546031,388,388,388,388,2302
|
|
20240412,150800,44652855,389,389,389,389,0
|
|
20240412,150700,44652855,389,389,389,389,2500
|
|
20240412,150600,43680355,389,389,389,389,36
|
|
20240412,150500,43666351,389,389,389,389,0
|
|
20240412,150400,43666351,389,389,389,389,0
|
|
20240412,150300,43666351,389,389,389,389,0
|
|
20240412,150200,43666351,389,389,389,389,10
|
|
20240412,150100,43662461,389,389,389,389,48
|
|
20240412,150000,43643789,389,389,389,388,713
|
|
20240412,145900,43366434,389,389,389,388,16
|
|
20240412,145800,43360212,389,389,389,389,0
|
|
20240412,145700,43360212,389,389,389,389,0
|
|
20240412,145600,43360212,389,389,389,389,1
|
|
20240412,145500,43359823,387,387,387,387,0
|
|
20240412,145400,43359823,387,387,387,387,1
|
|
20240412,145300,43359436,388,388,388,388,1006
|
|
20240412,145200,42969108,388,388,388,388,0
|
|
20240412,145100,42969108,388,388,388,388,19
|
|
20240412,145000,42961736,388,388,388,388,0
|
|
20240412,144900,42961736,388,389,389,388,3730
|
|
20240412,144800,41514486,390,390,390,390,0
|
|
20240412,144700,41514486,390,390,390,390,0
|
|
20240412,144600,41514486,390,390,390,390,0
|
|
20240412,144500,41514486,390,390,390,390,0
|
|
20240412,144400,41514486,390,390,390,390,0
|
|
20240412,144300,41514486,390,390,390,390,1
|
|
20240412,144200,41514096,388,388,388,388,0
|
|
20240412,144100,41514096,388,388,388,388,0
|
|
20240412,144000,41514096,388,388,388,388,0
|
|
20240412,143900,41514096,388,388,388,388,0
|
|
20240412,143800,41514096,388,389,389,388,10000
|
|
20240412,143700,37631953,390,390,390,390,0
|
|
20240412,143600,37631953,390,390,390,390,10
|
|
20240412,143500,37628053,391,391,391,391,0
|
|
20240412,143400,37628053,391,391,391,391,0
|
|
20240412,143300,37628053,391,391,391,391,123
|
|
20240412,143200,37579960,391,391,391,391,0
|
|
20240412,143100,37579960,391,391,391,391,0
|
|
20240412,143000,37579960,391,391,391,391,0
|
|
20240412,142900,37579960,391,391,391,391,0
|
|
20240412,142800,37579960,391,391,391,391,0
|
|
20240412,142700,37579960,391,391,391,391,0
|
|
20240412,142600,37579960,391,391,391,391,0
|
|
20240412,142500,37579960,391,391,391,391,0
|
|
20240412,142400,37579960,391,391,391,391,1
|
|
20240412,142300,37579569,390,389,390,389,174
|
|
20240412,142200,37511724,390,390,390,390,119
|
|
20240412,142100,37465314,390,390,390,390,962
|
|
20240412,142000,37090134,391,391,391,391,0
|
|
20240412,141900,37090134,391,391,391,391,0
|
|
20240412,141800,37090134,391,391,391,391,0
|
|
20240412,141700,37090134,391,391,391,391,0
|
|
20240412,141600,37090134,391,391,391,391,0
|
|
20240412,141500,37090134,391,391,391,391,0
|
|
20240412,141400,37090134,391,391,391,391,0
|
|
20240412,141300,37090134,391,391,391,391,1
|
|
20240412,141200,37089743,390,390,390,390,0
|
|
20240412,141100,37089743,390,390,390,390,0
|
|
20240412,141000,37089743,390,390,390,390,0
|
|
20240412,140900,37089743,390,390,390,390,4000
|
|
20240412,140800,35529743,391,391,391,391,10
|
|
20240412,140700,35525833,391,391,391,391,0
|
|
20240412,140600,35525833,391,391,391,391,0
|
|
20240412,140500,35525833,391,391,391,391,0
|
|
20240412,140400,35525833,391,391,391,391,0
|
|
20240412,140300,35525833,391,391,391,391,0
|
|
20240412,140200,35525833,391,391,391,391,0
|
|
20240412,140100,35525833,391,392,392,391,7
|
|
20240412,140000,35523092,392,392,392,392,0
|
|
20240412,135900,35523092,392,392,392,392,1
|
|
20240412,135800,35522700,391,391,391,391,0
|
|
20240412,135700,35522700,391,391,391,391,0
|
|
20240412,135600,35522700,391,391,391,391,0
|
|
20240412,135500,35522700,391,391,391,391,3
|
|
20240412,135400,35521527,390,390,390,390,0
|
|
20240412,135300,35521527,390,390,390,390,0
|
|
20240412,135200,35521527,390,390,390,390,3
|
|
20240412,135100,35520357,390,390,390,390,34
|
|
20240412,135000,35507097,391,390,391,390,101
|
|
20240412,134900,35467607,391,390,391,390,136
|
|
20240412,134800,35414566,392,392,392,392,1
|
|
20240412,134700,35414174,391,391,391,391,0
|
|
20240412,134600,35414174,391,391,391,391,2422
|
|
20240412,134500,34467172,392,392,392,392,0
|
|
20240412,134400,34467172,392,392,392,392,1
|
|
20240412,134300,34466780,392,392,392,392,0
|
|
20240412,134200,34466780,392,392,392,392,0
|
|
20240412,134100,34466780,392,392,392,392,0
|
|
20240412,134000,34466780,392,392,392,392,100
|
|
20240412,133900,34427580,392,392,392,392,0
|
|
20240412,133800,34427580,392,392,392,392,0
|
|
20240412,133700,34427580,392,392,392,392,0
|
|
20240412,133600,34427580,392,392,392,392,120
|
|
20240412,133500,34380540,392,392,392,392,413
|
|
20240412,133400,34218644,392,392,392,392,956
|
|
20240412,133300,33843892,392,392,392,392,82
|
|
20240412,133200,33811748,392,392,392,392,0
|
|
20240412,133100,33811748,392,392,392,392,0
|
|
20240412,133000,33811748,392,392,392,392,300
|
|
20240412,132900,33694148,392,392,392,392,0
|
|
20240412,132800,33694148,392,392,392,392,100
|
|
20240412,132700,33654948,392,392,392,392,0
|
|
20240412,132600,33654948,392,392,392,392,0
|
|
20240412,132500,33654948,392,392,392,392,0
|
|
20240412,132400,33654948,392,392,392,392,200
|
|
20240412,132300,33576548,392,392,392,392,800
|
|
20240412,132200,33262948,392,392,392,392,75
|
|
20240412,132100,33233548,392,392,392,392,2
|
|
20240412,132000,33232764,392,392,392,392,3
|
|
20240412,131900,33231588,392,392,392,392,11
|
|
20240412,131800,33227276,392,392,392,392,0
|
|
20240412,131700,33227276,392,392,392,392,0
|
|
20240412,131600,33227276,392,392,392,392,0
|
|
20240412,131500,33227276,392,392,392,392,0
|
|
20240412,131400,33227276,392,392,392,392,0
|
|
20240412,131300,33227276,392,392,392,392,0
|
|
20240412,131200,33227276,392,392,392,392,0
|
|
20240412,131100,33227276,392,392,392,392,56
|
|
20240412,131000,33205324,392,392,392,392,0
|
|
20240412,130900,33205324,392,392,392,392,0
|
|
20240412,130800,33205324,392,392,392,392,137
|
|
20240412,130700,33151620,392,392,392,392,0
|
|
20240412,130600,33151620,392,392,392,392,0
|
|
20240412,130500,33151620,392,392,392,392,0
|
|
20240412,130400,33151620,392,392,392,392,0
|
|
20240412,130300,33151620,392,392,392,392,0
|
|
20240412,130200,33151620,392,392,392,392,0
|
|
20240412,130100,33151620,392,392,392,392,0
|
|
20240412,130000,33151620,392,392,392,392,0
|
|
20240412,125900,33151620,392,392,392,392,0
|
|
20240412,125800,33151620,392,392,392,392,0
|
|
20240412,125700,33151620,392,392,392,392,0
|
|
20240412,125600,33151620,392,392,392,392,0
|
|
20240412,125500,33151620,392,392,392,392,0
|
|
20240412,125400,33151620,392,392,392,392,0
|
|
20240412,125300,33151620,392,392,392,392,0
|
|
20240412,125200,33151620,392,392,392,392,200
|
|
20240412,125100,33073220,390,390,390,390,0
|
|
20240412,125000,33073220,390,390,390,390,990
|
|
20240412,124900,32687120,390,390,390,390,17
|
|
20240412,124800,32680490,390,390,390,390,0
|
|
20240412,124700,32680490,390,390,390,390,0
|
|
20240412,124600,32680490,390,390,390,390,0
|
|
20240412,124500,32680490,390,390,390,390,0
|
|
20240412,124400,32680490,390,390,390,390,0
|
|
20240412,124300,32680490,390,390,390,390,65
|
|
20240412,124200,32655140,390,390,390,390,0
|
|
20240412,124100,32655140,390,390,390,390,91
|
|
20240412,124000,32619650,392,392,392,392,0
|
|
20240412,123900,32619650,392,392,392,392,0
|
|
20240412,123800,32619650,392,392,392,392,0
|
|
20240412,123700,32619650,392,392,392,392,0
|
|
20240412,123600,32619650,392,392,392,392,50
|
|
20240412,123500,32600050,392,392,392,392,1
|
|
20240412,123400,32599658,388,388,388,388,0
|
|
20240412,123300,32599658,388,388,388,388,0
|
|
20240412,123200,32599658,388,388,388,388,0
|
|
20240412,123100,32599658,388,388,388,388,0
|
|
20240412,123000,32599658,388,388,388,388,0
|
|
20240412,122900,32599658,388,390,390,388,2400
|
|
20240412,122800,31666103,390,390,390,390,0
|
|
20240412,122700,31666103,390,391,391,390,3421
|
|
20240412,122600,30331338,392,392,392,392,2
|
|
20240412,122500,30330554,393,393,393,393,0
|
|
20240412,122400,30330554,393,393,393,393,0
|
|
20240412,122300,30330554,393,393,393,393,0
|
|
20240412,122200,30330554,393,393,393,393,0
|
|
20240412,122100,30330554,393,393,393,393,0
|
|
20240412,122000,30330554,393,393,393,393,8
|
|
20240412,121900,30327410,393,393,393,393,0
|
|
20240412,121800,30327410,393,393,393,393,0
|
|
20240412,121700,30327410,393,393,393,393,0
|
|
20240412,121600,30327410,393,393,393,393,0
|
|
20240412,121500,30327410,393,393,393,393,0
|
|
20240412,121400,30327410,393,393,393,393,0
|
|
20240412,121300,30327410,393,393,393,393,0
|
|
20240412,121200,30327410,393,393,393,393,3
|
|
20240412,121100,30326231,391,391,391,391,0
|
|
20240412,121000,30326231,391,391,391,391,0
|
|
20240412,120900,30326231,391,391,391,391,0
|
|
20240412,120800,30326231,391,391,391,391,0
|
|
20240412,120700,30326231,391,391,391,391,0
|
|
20240412,120600,30326231,391,391,391,391,0
|
|
20240412,120500,30326231,391,391,391,391,47
|
|
20240412,120400,30307854,391,391,391,391,0
|
|
20240412,120300,30307854,391,391,391,391,0
|
|
20240412,120200,30307854,391,391,391,391,0
|
|
20240412,120100,30307854,391,391,391,391,0
|
|
20240412,120000,30307854,391,391,391,391,1169
|
|
20240412,115900,29850775,393,393,393,393,0
|
|
20240412,115800,29850775,393,393,393,393,4317
|
|
20240412,115700,28154194,394,394,394,394,40
|
|
20240412,115600,28138434,394,394,394,394,0
|
|
20240412,115500,28138434,394,394,394,394,0
|
|
20240412,115400,28138434,394,394,394,394,0
|
|
20240412,115300,28138434,394,394,394,394,1
|
|
20240412,115200,28138040,394,394,394,394,0
|
|
20240412,115100,28138040,394,394,394,394,0
|
|
20240412,115000,28138040,394,394,394,394,0
|
|
20240412,114900,28138040,394,394,394,394,8
|
|
20240412,114800,28134888,392,392,392,392,57
|
|
20240412,114700,28112544,392,392,392,392,0
|
|
20240412,114600,28112544,392,392,392,392,0
|
|
20240412,114500,28112544,392,392,392,392,0
|
|
20240412,114400,28112544,392,392,392,392,0
|
|
20240412,114300,28112544,392,392,392,392,0
|
|
20240412,114200,28112544,392,392,392,392,0
|
|
20240412,114100,28112544,392,392,392,392,0
|
|
20240412,114000,28112544,392,392,392,392,1
|
|
20240412,113900,28112152,392,392,392,392,0
|
|
20240412,113800,28112152,392,392,392,392,0
|
|
20240412,113700,28112152,392,392,392,392,0
|
|
20240412,113600,28112152,392,392,392,392,2
|
|
20240412,113500,28111368,392,392,392,392,1730
|
|
20240412,113400,27433208,393,393,393,393,0
|
|
20240412,113300,27433208,393,393,393,393,0
|
|
20240412,113200,27433208,393,394,394,393,9060
|
|
20240412,113100,23872627,394,394,394,394,10
|
|
20240412,113000,23868687,393,393,393,393,0
|
|
20240412,112900,23868687,393,393,393,393,17
|
|
20240412,112800,23862006,394,394,394,394,0
|
|
20240412,112700,23862006,394,394,394,394,0
|
|
20240412,112600,23862006,394,394,394,394,0
|
|
20240412,112500,23862006,394,394,394,394,0
|
|
20240412,112400,23862006,394,394,394,394,0
|
|
20240412,112300,23862006,394,394,394,394,3
|
|
20240412,112200,23860824,394,394,394,394,0
|
|
20240412,112100,23860824,394,394,394,394,0
|
|
20240412,112000,23860824,394,394,394,394,0
|
|
20240412,111900,23860824,394,395,395,394,1010
|
|
20240412,111800,23461884,395,395,395,395,100
|
|
20240412,111700,23422384,395,395,395,395,1
|
|
20240412,111600,23421989,394,394,394,394,0
|
|
20240412,111500,23421989,394,394,394,394,500
|
|
20240412,111400,23224989,394,394,394,394,0
|
|
20240412,111300,23224989,394,394,394,394,0
|
|
20240412,111200,23224989,394,394,394,394,0
|
|
20240412,111100,23224989,394,394,394,394,0
|
|
20240412,111000,23224989,394,394,394,394,0
|
|
20240412,110900,23224989,394,394,394,394,0
|
|
20240412,110800,23224989,394,394,394,394,0
|
|
20240412,110700,23224989,394,396,396,394,312
|
|
20240412,110600,23102059,396,396,396,396,0
|
|
20240412,110500,23102059,396,396,396,396,0
|
|
20240412,110400,23102059,396,396,396,396,0
|
|
20240412,110300,23102059,396,396,396,396,0
|
|
20240412,110200,23102059,396,396,396,396,32
|
|
20240412,110100,23089387,396,396,396,396,0
|
|
20240412,110000,23089387,396,396,396,396,3
|
|
20240412,105900,23088199,395,396,396,395,2
|
|
20240412,105800,23087408,394,396,396,394,49
|
|
20240412,105700,23068006,395,396,396,395,81
|
|
20240412,105600,23035931,395,395,395,395,184
|
|
20240412,105500,22963251,393,393,393,393,0
|
|
20240412,105400,22963251,393,393,393,393,0
|
|
20240412,105300,22963251,393,392,393,392,2077
|
|
20240412,105200,22146991,393,393,393,393,500
|
|
20240412,105100,21950491,393,393,393,393,0
|
|
20240412,105000,21950491,393,393,393,393,0
|
|
20240412,104900,21950491,393,393,393,393,308
|
|
20240412,104800,21829447,393,393,393,393,7
|
|
20240412,104700,21826696,393,393,393,393,0
|
|
20240412,104600,21826696,393,392,393,392,1003
|
|
20240412,104500,21433421,392,392,392,392,0
|
|
20240412,104400,21433421,392,392,392,392,20
|
|
20240412,104300,21425581,392,392,392,392,99
|
|
20240412,104200,21386773,392,392,392,392,0
|
|
20240412,104100,21386773,392,392,392,392,0
|
|
20240412,104000,21386773,392,392,392,392,0
|
|
20240412,103900,21386773,392,392,392,392,0
|
|
20240412,103800,21386773,392,392,392,392,100
|
|
20240412,103700,21347573,390,390,390,390,0
|
|
20240412,103600,21347573,390,392,392,390,181
|
|
20240412,103500,21276895,390,390,390,390,140
|
|
20240412,103400,21222295,390,390,390,390,143
|
|
20240412,103300,21166525,390,390,390,390,4
|
|
20240412,103200,21164965,390,390,390,390,5
|
|
20240412,103100,21163015,390,390,390,390,10
|
|
20240412,103000,21159115,390,392,392,390,261
|
|
20240412,102900,21057323,390,390,390,390,140
|
|
20240412,102800,21002723,392,392,392,392,0
|
|
20240412,102700,21002723,392,390,392,390,457
|
|
20240412,102600,20823839,390,392,392,390,527
|
|
20240412,102500,20617525,392,390,392,390,146
|
|
20240412,102400,20560583,390,390,390,390,3150
|
|
20240412,102300,19332083,390,390,390,390,386
|
|
20240412,102200,19181543,392,392,392,392,0
|
|
20240412,102100,19181543,392,392,392,392,15
|
|
20240412,102000,19175663,390,390,390,390,20
|
|
20240412,101900,19167863,390,390,390,390,0
|
|
20240412,101800,19167863,390,390,390,390,0
|
|
20240412,101700,19167863,390,390,390,390,0
|
|
20240412,101600,19167863,390,392,392,390,4474
|
|
20240412,101500,17418649,392,392,392,392,0
|
|
20240412,101400,17418649,392,392,392,392,353
|
|
20240412,101300,17280273,391,391,391,391,0
|
|
20240412,101200,17280273,391,391,391,391,0
|
|
20240412,101100,17280273,391,391,391,391,0
|
|
20240412,101000,17280273,391,391,391,391,490
|
|
20240412,100900,17088683,391,391,391,391,156
|
|
20240412,100800,17027687,393,393,393,393,0
|
|
20240412,100700,17027687,393,393,393,393,0
|
|
20240412,100600,17027687,393,393,393,393,0
|
|
20240412,100500,17027687,393,393,393,393,0
|
|
20240412,100400,17027687,393,393,393,393,99
|
|
20240412,100300,16988780,392,391,392,391,2240
|
|
20240412,100200,16112900,392,392,392,392,288
|
|
20240412,100100,16000004,392,392,392,392,40
|
|
20240412,100000,15984324,393,393,393,392,622
|
|
20240412,095900,15740248,392,392,392,392,0
|
|
20240412,095800,15740248,392,392,392,392,353
|
|
20240412,095700,15601872,393,393,393,393,107
|
|
20240412,095600,15559821,393,393,393,393,11
|
|
20240412,095500,15555498,393,393,393,393,2
|
|
20240412,095400,15554712,392,392,392,392,873
|
|
20240412,095300,15212496,392,392,392,392,113
|
|
20240412,095200,15168200,392,392,392,392,0
|
|
20240412,095100,15168200,392,392,392,392,2551
|
|
20240412,095000,14168208,390,390,390,390,3000
|
|
20240412,094900,12998208,389,392,392,389,10000
|
|
20240412,094800,9101018,393,393,393,393,1
|
|
20240412,094700,9100625,394,394,394,394,99
|
|
20240412,094600,9061619,392,392,392,392,0
|
|
20240412,094500,9061619,392,392,392,392,78
|
|
20240412,094400,9031043,394,394,394,394,0
|
|
20240412,094300,9031043,394,394,394,394,18
|
|
20240412,094200,9023951,394,392,394,392,5099
|
|
20240412,094100,7024945,392,392,392,392,600
|
|
20240412,094000,6789745,392,392,392,392,12
|
|
20240412,093900,6785041,393,393,393,393,22
|
|
20240412,093800,6776395,392,392,392,392,0
|
|
20240412,093700,6776395,392,392,392,392,84
|
|
20240412,093600,6743467,392,392,392,392,13
|
|
20240412,093500,6738371,392,393,393,392,11
|
|
20240412,093400,6734058,390,390,390,390,100
|
|
20240412,093300,6695058,392,392,392,392,4000
|
|
20240412,093200,5127058,394,392,394,392,79
|
|
20240412,093100,5096087,392,392,392,390,2548
|
|
20240412,093000,4098063,392,392,393,392,171
|
|
20240412,092900,4030979,393,393,393,393,120
|
|
20240412,092800,3983819,392,391,393,391,111
|
|
20240412,092700,3940356,391,391,391,391,0
|
|
20240412,092600,3940356,391,391,391,391,99
|
|
20240412,092500,3901647,390,390,390,390,0
|
|
20240412,092400,3901647,390,390,390,390,0
|
|
20240412,092300,3901647,390,390,390,390,629
|
|
20240412,092200,3656337,390,390,390,390,0
|
|
20240412,092100,3656337,390,390,390,390,0
|
|
20240412,092000,3656337,390,390,390,390,123
|
|
20240412,091900,3608367,390,390,390,390,0
|
|
20240412,091800,3608367,390,390,390,390,0
|
|
20240412,091700,3608367,390,390,390,390,14
|
|
20240412,091600,3602907,390,390,390,390,413
|
|
20240412,091500,3441837,390,390,390,390,18
|
|
20240412,091400,3434817,390,390,390,390,0
|
|
20240412,091300,3434817,390,390,390,390,2
|
|
20240412,091200,3434037,388,388,388,388,22
|
|
20240412,091100,3425501,388,389,389,388,2494
|
|
20240412,091000,2456280,390,390,390,390,106
|
|
20240412,090900,2414940,389,389,389,389,701
|
|
20240412,090800,2142251,389,389,389,389,210
|
|
20240412,090700,2060561,389,390,390,389,618
|
|
20240412,090600,1819859,390,390,390,390,200
|
|
20240412,090500,1741859,390,391,391,390,524
|
|
20240412,090400,1537184,390,390,390,390,0
|
|
20240412,090300,1537184,390,390,390,390,0
|
|
20240412,090200,1537184,390,390,390,390,0
|
|
20240412,090100,1537184,390,390,390,389,3843
|
|
20240412,090000,38503,389,389,389,388,99
|