628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192500,55311760,393,393,393,393,1015
|
|
20240424,192400,55311760,393,393,393,393,0
|
|
20240424,192300,55311760,393,393,393,393,0
|
|
20240424,192200,55311760,393,393,393,393,0
|
|
20240424,192100,55311760,393,393,393,393,0
|
|
20240424,192000,55311760,393,393,393,393,0
|
|
20240424,191900,55311760,393,393,393,393,0
|
|
20240424,191800,55311760,393,393,393,393,0
|
|
20240424,191700,55311760,393,393,393,393,0
|
|
20240424,191600,55311760,393,393,393,393,0
|
|
20240424,191500,55311760,393,393,393,393,0
|
|
20240424,191400,55311760,393,393,393,393,0
|
|
20240424,191300,55311760,393,393,393,393,0
|
|
20240424,191200,55311760,393,393,393,393,0
|
|
20240424,191100,55311760,393,393,393,393,0
|
|
20240424,191000,55311760,393,393,393,393,0
|
|
20240424,190900,55311760,393,393,393,393,0
|
|
20240424,190800,55311760,393,393,393,393,0
|
|
20240424,190700,55311760,393,393,393,393,0
|
|
20240424,190600,55311760,393,393,393,393,0
|
|
20240424,190500,55311760,393,393,393,393,0
|
|
20240424,190400,55311760,393,393,393,393,0
|
|
20240424,190300,55311760,393,393,393,393,0
|
|
20240424,190200,55311760,393,393,393,393,0
|
|
20240424,190100,55311760,393,393,393,393,0
|
|
20240424,190000,55311760,393,393,393,393,0
|
|
20240424,185900,55311760,393,393,393,393,0
|
|
20240424,185800,55311760,393,393,393,393,0
|
|
20240424,185700,55311760,393,393,393,393,0
|
|
20240424,185600,55311760,393,393,393,393,0
|
|
20240424,185500,55311760,393,393,393,393,1015
|
|
20240424,185400,55311760,393,393,393,393,0
|
|
20240424,185300,55311760,393,393,393,393,0
|
|
20240424,185200,55311760,393,393,393,393,0
|
|
20240424,185100,55311760,393,393,393,393,0
|
|
20240424,185000,55311760,393,393,393,393,0
|
|
20240424,184900,55311760,393,393,393,393,0
|
|
20240424,184800,55311760,393,393,393,393,0
|
|
20240424,184700,55311760,393,393,393,393,0
|
|
20240424,184600,55311760,393,393,393,393,0
|
|
20240424,184500,55311760,393,393,393,393,0
|
|
20240424,184400,55311760,393,393,393,393,0
|
|
20240424,184300,55311760,393,393,393,393,0
|
|
20240424,184200,55311760,393,393,393,393,0
|
|
20240424,184100,55311760,393,393,393,393,0
|
|
20240424,184000,55311760,393,393,393,393,0
|
|
20240424,183900,55311760,393,393,393,393,0
|
|
20240424,183800,55311760,393,393,393,393,0
|
|
20240424,183700,55311760,393,393,393,393,0
|
|
20240424,183600,55311760,393,393,393,393,0
|
|
20240424,183500,55311760,393,393,393,393,0
|
|
20240424,183400,55311760,393,393,393,393,0
|
|
20240424,183300,55311760,393,393,393,393,0
|
|
20240424,183200,55311760,393,393,393,393,0
|
|
20240424,183100,55311760,393,393,393,393,0
|
|
20240424,183000,55311760,393,393,393,393,0
|
|
20240424,182900,55311760,393,393,393,393,0
|
|
20240424,182800,55311760,393,393,393,393,0
|
|
20240424,182700,55311760,393,393,393,393,0
|
|
20240424,182600,55311760,393,393,393,393,0
|
|
20240424,182500,55311760,393,393,393,393,1015
|
|
20240424,182400,55311760,393,393,393,393,0
|
|
20240424,182300,55311760,393,393,393,393,0
|
|
20240424,182200,55311760,393,393,393,393,0
|
|
20240424,182100,55311760,393,393,393,393,0
|
|
20240424,182000,55311760,393,393,393,393,0
|
|
20240424,181900,55311760,393,393,393,393,0
|
|
20240424,181800,55311760,393,393,393,393,0
|
|
20240424,181700,55311760,393,393,393,393,0
|
|
20240424,181600,55311760,393,393,393,393,0
|
|
20240424,181500,55311760,393,393,393,393,0
|
|
20240424,181400,55311760,393,393,393,393,0
|
|
20240424,181300,55311760,393,393,393,393,0
|
|
20240424,181200,55311760,393,393,393,393,0
|
|
20240424,181100,55311760,393,393,393,393,0
|
|
20240424,181000,55311760,393,393,393,393,0
|
|
20240424,180900,55311760,393,393,393,393,0
|
|
20240424,180800,55311760,393,393,393,393,0
|
|
20240424,180700,55311760,393,393,393,393,0
|
|
20240424,180600,55311760,393,393,393,393,0
|
|
20240424,180500,55311760,393,393,393,393,0
|
|
20240424,180400,55311760,393,393,393,393,0
|
|
20240424,180300,55311760,393,393,393,393,0
|
|
20240424,180200,55311760,393,393,393,393,0
|
|
20240424,180100,55311760,393,393,393,393,0
|
|
20240424,180000,55311760,393,393,393,393,0
|
|
20240424,175900,55311760,393,393,393,393,0
|
|
20240424,175800,55311760,393,393,393,393,0
|
|
20240424,175700,55311760,393,393,393,393,0
|
|
20240424,175600,55311760,393,393,393,393,0
|
|
20240424,175500,55311760,393,393,393,393,1015
|
|
20240424,175400,55311760,393,393,393,393,0
|
|
20240424,175300,55311760,393,393,393,393,0
|
|
20240424,175200,55311760,393,393,393,393,0
|
|
20240424,175100,55311760,393,393,393,393,0
|
|
20240424,175000,55311760,393,393,393,393,0
|
|
20240424,174900,55311760,393,393,393,393,0
|
|
20240424,174800,55311760,393,393,393,393,0
|
|
20240424,174700,55311760,393,393,393,393,0
|
|
20240424,174600,55311760,393,393,393,393,0
|
|
20240424,174500,55311760,393,393,393,393,0
|
|
20240424,174400,55311760,393,393,393,393,0
|
|
20240424,174300,55311760,393,393,393,393,0
|
|
20240424,174200,55311760,393,393,393,393,0
|
|
20240424,174100,55311760,393,393,393,393,0
|
|
20240424,174000,55311760,393,393,393,393,0
|
|
20240424,173900,55311760,393,393,393,393,0
|
|
20240424,173800,55311760,393,393,393,393,0
|
|
20240424,173700,55311760,393,393,393,393,0
|
|
20240424,173600,55311760,393,393,393,393,0
|
|
20240424,173500,55311760,393,393,393,393,0
|
|
20240424,173400,55311760,393,393,393,393,0
|
|
20240424,173300,55311760,393,393,393,393,0
|
|
20240424,173200,55311760,393,393,393,393,0
|
|
20240424,173100,55311760,393,393,393,393,0
|
|
20240424,173000,55311760,393,393,393,393,0
|
|
20240424,172900,55311760,393,393,393,393,0
|
|
20240424,172800,55311760,393,393,393,393,0
|
|
20240424,172700,55311760,393,393,393,393,0
|
|
20240424,172600,55311760,393,393,393,393,0
|
|
20240424,172500,55311760,393,393,393,393,1015
|
|
20240424,172400,55311760,393,393,393,393,0
|
|
20240424,172300,55311760,393,393,393,393,0
|
|
20240424,172200,55311760,393,393,393,393,0
|
|
20240424,172100,55311760,393,393,393,393,0
|
|
20240424,172000,55311760,393,393,393,393,0
|
|
20240424,171900,55311760,393,393,393,393,0
|
|
20240424,171800,55311760,393,393,393,393,0
|
|
20240424,171700,55311760,393,393,393,393,0
|
|
20240424,171600,55311760,393,393,393,393,0
|
|
20240424,171500,55311760,393,393,393,393,0
|
|
20240424,171400,55311760,393,393,393,393,0
|
|
20240424,171300,55311760,393,393,393,393,0
|
|
20240424,171200,55311760,393,393,393,393,0
|
|
20240424,171100,55311760,393,393,393,393,0
|
|
20240424,171000,55311760,393,393,393,393,0
|
|
20240424,170900,55311760,393,393,393,393,0
|
|
20240424,170800,55311760,393,393,393,393,0
|
|
20240424,170700,55311760,393,393,393,393,0
|
|
20240424,170600,55311760,393,393,393,393,0
|
|
20240424,170500,55311760,393,393,393,393,0
|
|
20240424,170400,55311760,393,393,393,393,0
|
|
20240424,170300,55311760,393,393,393,393,0
|
|
20240424,170200,55311760,393,393,393,393,0
|
|
20240424,170100,55311760,393,393,393,393,0
|
|
20240424,170000,55311760,393,393,393,393,0
|
|
20240424,165900,55311760,393,393,393,393,0
|
|
20240424,165800,55311760,393,393,393,393,0
|
|
20240424,165700,55311760,393,393,393,393,0
|
|
20240424,165600,55311760,393,393,393,393,0
|
|
20240424,165500,55311760,393,393,393,393,1015
|
|
20240424,165400,55311760,393,393,393,393,0
|
|
20240424,165300,55311760,393,393,393,393,0
|
|
20240424,165200,55311760,393,393,393,393,0
|
|
20240424,165100,55311760,393,393,393,393,0
|
|
20240424,165000,55311760,393,393,393,393,0
|
|
20240424,164900,55311760,393,393,393,393,0
|
|
20240424,164800,55311760,393,393,393,393,0
|
|
20240424,164700,55311760,393,393,393,393,0
|
|
20240424,164600,55311760,393,393,393,393,0
|
|
20240424,164500,55311760,393,393,393,393,0
|
|
20240424,164400,55311760,393,393,393,393,0
|
|
20240424,164300,55311760,393,393,393,393,0
|
|
20240424,164200,55311760,393,393,393,393,0
|
|
20240424,164100,55311760,393,393,393,393,0
|
|
20240424,164000,55311760,393,393,393,393,0
|
|
20240424,163900,55311760,393,393,393,393,0
|
|
20240424,163800,55311760,393,393,393,393,0
|
|
20240424,163700,55311760,393,393,393,393,0
|
|
20240424,163600,55311760,393,393,393,393,0
|
|
20240424,163500,55311760,393,393,393,393,0
|
|
20240424,163400,55311760,393,393,393,393,0
|
|
20240424,163300,55311760,393,393,393,393,0
|
|
20240424,163200,55311760,393,393,393,393,0
|
|
20240424,163100,55311760,393,393,393,393,0
|
|
20240424,163000,55311760,393,393,393,393,0
|
|
20240424,162900,55311760,393,393,393,393,0
|
|
20240424,162800,55311760,393,393,393,393,0
|
|
20240424,162700,55311760,393,393,393,393,0
|
|
20240424,162600,55311760,393,393,393,393,0
|
|
20240424,162500,55311760,393,393,393,393,1015
|
|
20240424,162400,55311760,393,393,393,393,0
|
|
20240424,162300,55311760,393,393,393,393,0
|
|
20240424,162200,55311760,393,393,393,393,0
|
|
20240424,162100,55311760,393,393,393,393,0
|
|
20240424,162000,55311760,393,393,393,393,0
|
|
20240424,161900,55311760,393,393,393,393,0
|
|
20240424,161800,55311760,393,393,393,393,0
|
|
20240424,161700,55311760,393,393,393,393,0
|
|
20240424,161600,55311760,393,393,393,393,0
|
|
20240424,161500,55311760,393,393,393,393,0
|
|
20240424,161400,55311760,393,393,393,393,0
|
|
20240424,161300,55311760,393,393,393,393,0
|
|
20240424,161200,55311760,393,393,393,393,0
|
|
20240424,161100,55311760,393,393,393,393,0
|
|
20240424,161000,55311760,393,393,393,393,0
|
|
20240424,160900,55311760,393,393,393,393,0
|
|
20240424,160800,55311760,393,393,393,393,0
|
|
20240424,160700,55311760,393,393,393,393,0
|
|
20240424,160600,55311760,393,393,393,393,0
|
|
20240424,160500,55311760,393,393,393,393,0
|
|
20240424,160400,55311760,393,393,393,393,0
|
|
20240424,160300,55311760,393,393,393,393,0
|
|
20240424,160200,55311760,393,393,393,393,0
|
|
20240424,160100,55311760,393,393,393,393,0
|
|
20240424,160000,55311760,393,393,393,393,0
|
|
20240424,155900,55311760,393,393,393,393,0
|
|
20240424,155800,55311760,393,393,393,393,0
|
|
20240424,155700,55311760,393,393,393,393,0
|
|
20240424,155600,55311760,393,393,393,393,0
|
|
20240424,155500,55311760,393,393,393,393,1015
|
|
20240424,155400,55311760,393,393,393,393,0
|
|
20240424,155300,55311760,393,393,393,393,0
|
|
20240424,155200,55311760,393,393,393,393,0
|
|
20240424,155100,55311760,393,393,393,393,0
|
|
20240424,155000,55311760,393,393,393,393,0
|
|
20240424,154900,55311760,393,393,393,393,0
|
|
20240424,154800,55311760,393,393,393,393,0
|
|
20240424,154700,55311760,393,393,393,393,0
|
|
20240424,154600,55311760,393,393,393,393,0
|
|
20240424,154500,55311760,393,393,393,393,0
|
|
20240424,154400,55311760,393,393,393,393,0
|
|
20240424,154300,55311760,393,393,393,393,0
|
|
20240424,154200,55311760,393,393,393,393,0
|
|
20240424,154100,55311760,393,393,393,393,0
|
|
20240424,154000,55311760,393,393,393,393,0
|
|
20240424,153900,55311760,393,393,393,393,0
|
|
20240424,153800,55311760,393,393,393,393,0
|
|
20240424,153700,55311760,393,393,393,393,0
|
|
20240424,153600,55311760,393,393,393,393,0
|
|
20240424,153500,55311760,393,393,393,393,0
|
|
20240424,153400,55311760,393,393,393,393,0
|
|
20240424,153300,55311760,393,393,393,393,0
|
|
20240424,153200,55311760,393,393,393,393,0
|
|
20240424,153100,55311760,393,393,393,393,0
|
|
20240424,153000,55311760,393,393,393,393,1015
|
|
20240424,152900,54912865,392,392,392,392,0
|
|
20240424,152800,54912865,392,392,392,392,0
|
|
20240424,152700,54912865,392,392,392,392,0
|
|
20240424,152600,54912865,392,392,392,392,0
|
|
20240424,152500,54912865,392,392,392,392,0
|
|
20240424,152400,54912865,392,392,392,392,0
|
|
20240424,152300,54912865,392,392,392,392,0
|
|
20240424,152200,54912865,392,392,392,392,0
|
|
20240424,152100,54912865,392,392,392,392,0
|
|
20240424,152000,54912865,392,392,392,392,0
|
|
20240424,151900,54912865,392,392,392,392,0
|
|
20240424,151800,54912865,392,392,392,392,0
|
|
20240424,151700,54912865,392,392,392,392,0
|
|
20240424,151600,54912865,392,392,392,392,10
|
|
20240424,151500,54908945,390,391,391,390,82
|
|
20240424,151400,54876948,392,391,392,391,61
|
|
20240424,151300,54853047,391,391,391,391,10
|
|
20240424,151200,54849137,391,391,391,391,50
|
|
20240424,151100,54829587,392,392,392,392,0
|
|
20240424,151000,54829587,392,392,392,392,36
|
|
20240424,150900,54815475,393,393,393,393,0
|
|
20240424,150800,54815475,393,393,393,393,0
|
|
20240424,150700,54815475,393,393,393,393,0
|
|
20240424,150600,54815475,393,393,393,393,2
|
|
20240424,150500,54814689,390,392,393,390,65
|
|
20240424,150400,54789325,390,392,393,390,168
|
|
20240424,150300,54723793,391,391,393,391,885
|
|
20240424,150200,54377755,391,391,391,391,1000
|
|
20240424,150100,53986755,391,391,391,391,0
|
|
20240424,150000,53986755,391,393,393,391,1901
|
|
20240424,145900,53242710,392,392,392,392,0
|
|
20240424,145800,53242710,392,392,392,392,0
|
|
20240424,145700,53242710,392,392,392,392,0
|
|
20240424,145600,53242710,392,392,392,392,0
|
|
20240424,145500,53242710,392,392,392,392,0
|
|
20240424,145400,53242710,392,392,392,392,17
|
|
20240424,145300,53236046,393,393,393,393,150
|
|
20240424,145200,53177096,393,393,393,393,0
|
|
20240424,145100,53177096,393,393,393,393,0
|
|
20240424,145000,53177096,393,393,393,393,10
|
|
20240424,144900,53173166,392,391,392,391,197
|
|
20240424,144800,53095962,391,391,391,391,20
|
|
20240424,144700,53088142,392,392,392,392,19
|
|
20240424,144600,53080694,392,392,392,392,0
|
|
20240424,144500,53080694,392,392,392,392,0
|
|
20240424,144400,53080694,392,392,392,392,0
|
|
20240424,144300,53080694,392,392,392,392,0
|
|
20240424,144200,53080694,392,392,392,392,0
|
|
20240424,144100,53080694,392,392,392,392,0
|
|
20240424,144000,53080694,392,392,392,392,50
|
|
20240424,143900,53061094,392,392,392,392,650
|
|
20240424,143800,52806294,392,392,392,392,0
|
|
20240424,143700,52806294,392,392,392,392,30
|
|
20240424,143600,52794534,392,392,392,392,1
|
|
20240424,143500,52794142,391,391,391,391,0
|
|
20240424,143400,52794142,391,391,391,391,2413
|
|
20240424,143300,51850659,392,392,392,392,0
|
|
20240424,143200,51850659,392,392,392,392,0
|
|
20240424,143100,51850659,392,392,392,392,200
|
|
20240424,143000,51772259,392,392,392,392,2000
|
|
20240424,142900,50988259,392,392,392,392,600
|
|
20240424,142800,50753059,392,392,392,392,500
|
|
20240424,142700,50557059,392,392,392,392,0
|
|
20240424,142600,50557059,392,392,392,392,0
|
|
20240424,142500,50557059,392,391,392,391,216
|
|
20240424,142400,50472602,391,391,391,391,2786
|
|
20240424,142300,49383276,390,390,390,390,0
|
|
20240424,142200,49383276,390,390,390,390,0
|
|
20240424,142100,49383276,390,390,390,390,0
|
|
20240424,142000,49383276,390,390,390,390,0
|
|
20240424,141900,49383276,390,390,390,390,0
|
|
20240424,141800,49383276,390,390,390,390,0
|
|
20240424,141700,49383276,390,390,390,390,0
|
|
20240424,141600,49383276,390,390,390,390,324
|
|
20240424,141500,49256916,390,390,390,390,0
|
|
20240424,141400,49256916,390,390,390,390,66
|
|
20240424,141300,49231176,390,390,390,390,0
|
|
20240424,141200,49231176,390,390,390,390,300
|
|
20240424,141100,49114176,390,390,390,390,0
|
|
20240424,141000,49114176,390,390,390,390,0
|
|
20240424,140900,49114176,390,390,390,390,540
|
|
20240424,140800,48903576,391,391,391,391,0
|
|
20240424,140700,48903576,391,391,391,391,286
|
|
20240424,140600,48791750,392,392,392,392,0
|
|
20240424,140500,48791750,392,392,392,392,4
|
|
20240424,140400,48790182,392,392,392,392,0
|
|
20240424,140300,48790182,392,392,392,392,20
|
|
20240424,140200,48782342,392,392,392,392,429
|
|
20240424,140100,48614174,392,392,392,392,33
|
|
20240424,140000,48601238,392,392,392,392,99
|
|
20240424,135900,48562430,392,392,392,392,0
|
|
20240424,135800,48562430,392,392,392,392,137
|
|
20240424,135700,48508726,392,392,392,392,0
|
|
20240424,135600,48508726,392,392,392,392,0
|
|
20240424,135500,48508726,392,392,392,392,1
|
|
20240424,135400,48508334,392,392,392,392,0
|
|
20240424,135300,48508334,392,392,392,392,0
|
|
20240424,135200,48508334,392,392,392,392,0
|
|
20240424,135100,48508334,392,392,392,392,0
|
|
20240424,135000,48508334,392,392,392,392,1
|
|
20240424,134900,48507942,390,390,390,390,0
|
|
20240424,134800,48507942,390,390,390,390,0
|
|
20240424,134700,48507942,390,390,390,390,0
|
|
20240424,134600,48507942,390,390,390,390,100
|
|
20240424,134500,48468942,389,389,389,389,0
|
|
20240424,134400,48468942,389,389,389,389,0
|
|
20240424,134300,48468942,389,389,389,389,0
|
|
20240424,134200,48468942,389,389,389,389,0
|
|
20240424,134100,48468942,389,389,389,389,0
|
|
20240424,134000,48468942,389,389,389,389,0
|
|
20240424,133900,48468942,389,389,389,389,111
|
|
20240424,133800,48425763,389,389,389,389,0
|
|
20240424,133700,48425763,389,391,391,389,3303
|
|
20240424,133600,47140635,390,390,390,390,0
|
|
20240424,133500,47140635,390,390,390,390,0
|
|
20240424,133400,47140635,390,390,390,390,0
|
|
20240424,133300,47140635,390,391,391,390,100
|
|
20240424,133200,47101634,392,392,392,392,0
|
|
20240424,133100,47101634,392,392,392,392,0
|
|
20240424,133000,47101634,392,392,392,392,0
|
|
20240424,132900,47101634,392,392,392,392,0
|
|
20240424,132800,47101634,392,392,392,392,0
|
|
20240424,132700,47101634,392,392,392,392,0
|
|
20240424,132600,47101634,392,392,392,392,0
|
|
20240424,132500,47101634,392,392,392,392,0
|
|
20240424,132400,47101634,392,392,392,392,0
|
|
20240424,132300,47101634,392,392,392,392,0
|
|
20240424,132200,47101634,392,392,392,392,0
|
|
20240424,132100,47101634,392,391,392,391,500
|
|
20240424,132000,46905637,392,392,392,392,4
|
|
20240424,131900,46904069,392,392,392,392,0
|
|
20240424,131800,46904069,392,392,392,392,0
|
|
20240424,131700,46904069,392,392,392,392,0
|
|
20240424,131600,46904069,392,392,392,392,0
|
|
20240424,131500,46904069,392,392,392,392,0
|
|
20240424,131400,46904069,392,392,392,392,0
|
|
20240424,131300,46904069,392,392,392,392,0
|
|
20240424,131200,46904069,392,392,392,392,0
|
|
20240424,131100,46904069,392,392,392,392,0
|
|
20240424,131000,46904069,392,392,392,392,0
|
|
20240424,130900,46904069,392,392,392,392,270
|
|
20240424,130800,46798229,392,392,392,392,2
|
|
20240424,130700,46797445,392,392,392,392,3
|
|
20240424,130600,46796269,392,392,392,392,0
|
|
20240424,130500,46796269,392,392,392,392,0
|
|
20240424,130400,46796269,392,392,392,392,0
|
|
20240424,130300,46796269,392,392,392,392,0
|
|
20240424,130200,46796269,392,392,392,392,0
|
|
20240424,130100,46796269,392,392,392,392,0
|
|
20240424,130000,46796269,392,392,392,392,0
|
|
20240424,125900,46796269,392,392,392,392,0
|
|
20240424,125800,46796269,392,392,392,392,0
|
|
20240424,125700,46796269,392,392,392,392,4
|
|
20240424,125600,46794701,392,392,392,392,0
|
|
20240424,125500,46794701,392,392,392,392,0
|
|
20240424,125400,46794701,392,392,392,392,0
|
|
20240424,125300,46794701,392,392,392,392,0
|
|
20240424,125200,46794701,392,392,392,392,0
|
|
20240424,125100,46794701,392,392,392,392,0
|
|
20240424,125000,46794701,392,392,392,392,0
|
|
20240424,124900,46794701,392,392,392,392,0
|
|
20240424,124800,46794701,392,392,392,392,0
|
|
20240424,124700,46794701,392,392,392,392,0
|
|
20240424,124600,46794701,392,392,392,392,1
|
|
20240424,124500,46794309,389,389,389,389,0
|
|
20240424,124400,46794309,389,390,390,389,403
|
|
20240424,124300,46637539,392,392,392,392,0
|
|
20240424,124200,46637539,392,392,392,392,1
|
|
20240424,124100,46637147,390,393,393,390,3009
|
|
20240424,124000,45463606,393,393,393,393,0
|
|
20240424,123900,45463606,393,392,393,392,200
|
|
20240424,123800,45385007,390,390,390,390,0
|
|
20240424,123700,45385007,390,390,390,390,0
|
|
20240424,123600,45385007,390,390,390,390,0
|
|
20240424,123500,45385007,390,390,390,390,0
|
|
20240424,123400,45385007,390,390,390,390,0
|
|
20240424,123300,45385007,390,390,390,390,0
|
|
20240424,123200,45385007,390,390,390,390,8500
|
|
20240424,123100,42070007,393,393,393,393,264
|
|
20240424,123000,41966255,393,392,393,392,2896
|
|
20240424,122900,40830825,392,392,392,392,2001
|
|
20240424,122800,40046433,392,392,392,392,0
|
|
20240424,122700,40046433,392,391,392,391,2701
|
|
20240424,122600,38989678,391,391,391,391,5
|
|
20240424,122500,38987723,389,389,389,389,100
|
|
20240424,122400,38948823,389,389,389,389,0
|
|
20240424,122300,38948823,389,389,389,389,0
|
|
20240424,122200,38948823,389,389,389,389,0
|
|
20240424,122100,38948823,389,389,389,389,0
|
|
20240424,122000,38948823,389,391,391,388,30175
|
|
20240424,121900,27214660,391,391,391,391,199
|
|
20240424,121800,27136851,392,392,392,392,0
|
|
20240424,121700,27136851,392,392,392,392,0
|
|
20240424,121600,27136851,392,392,392,392,0
|
|
20240424,121500,27136851,392,392,392,392,0
|
|
20240424,121400,27136851,392,392,392,392,1
|
|
20240424,121300,27136459,392,392,392,392,121
|
|
20240424,121200,27089027,392,392,392,392,77
|
|
20240424,121100,27058843,392,392,392,392,122
|
|
20240424,121000,27011019,392,392,392,392,3
|
|
20240424,120900,27009843,392,392,392,392,0
|
|
20240424,120800,27009843,392,392,392,392,0
|
|
20240424,120700,27009843,392,392,392,392,0
|
|
20240424,120600,27009843,392,392,392,392,0
|
|
20240424,120500,27009843,392,392,392,392,0
|
|
20240424,120400,27009843,392,392,392,392,0
|
|
20240424,120300,27009843,392,392,392,392,0
|
|
20240424,120200,27009843,392,392,392,392,0
|
|
20240424,120100,27009843,392,392,392,392,0
|
|
20240424,120000,27009843,392,392,392,392,0
|
|
20240424,115900,27009843,392,392,392,392,0
|
|
20240424,115800,27009843,392,392,392,392,200
|
|
20240424,115700,26931443,392,392,392,392,0
|
|
20240424,115600,26931443,392,392,392,392,0
|
|
20240424,115500,26931443,392,392,392,392,0
|
|
20240424,115400,26931443,392,392,392,392,0
|
|
20240424,115300,26931443,392,392,392,392,100
|
|
20240424,115200,26892243,392,392,392,392,0
|
|
20240424,115100,26892243,392,392,392,392,0
|
|
20240424,115000,26892243,392,392,392,392,0
|
|
20240424,114900,26892243,392,392,392,392,100
|
|
20240424,114800,26853043,392,392,392,392,0
|
|
20240424,114700,26853043,392,392,392,392,0
|
|
20240424,114600,26853043,392,392,392,392,0
|
|
20240424,114500,26853043,392,392,392,392,0
|
|
20240424,114400,26853043,392,392,392,392,0
|
|
20240424,114300,26853043,392,392,392,392,0
|
|
20240424,114200,26853043,392,392,392,392,0
|
|
20240424,114100,26853043,392,392,392,392,0
|
|
20240424,114000,26853043,392,392,392,392,0
|
|
20240424,113900,26853043,392,392,392,392,29
|
|
20240424,113800,26841675,392,392,392,392,0
|
|
20240424,113700,26841675,392,392,392,392,0
|
|
20240424,113600,26841675,392,392,392,392,100
|
|
20240424,113500,26802475,392,392,392,392,0
|
|
20240424,113400,26802475,392,392,392,392,0
|
|
20240424,113300,26802475,392,391,392,390,14100
|
|
20240424,113200,21303159,392,392,392,392,0
|
|
20240424,113100,21303159,392,392,392,392,0
|
|
20240424,113000,21303159,392,392,392,392,0
|
|
20240424,112900,21303159,392,392,392,392,0
|
|
20240424,112800,21303159,392,392,392,392,0
|
|
20240424,112700,21303159,392,392,392,392,0
|
|
20240424,112600,21303159,392,392,392,392,1
|
|
20240424,112500,21302767,391,391,391,391,0
|
|
20240424,112400,21302767,391,391,391,391,0
|
|
20240424,112300,21302767,391,391,391,391,0
|
|
20240424,112200,21302767,391,391,391,391,0
|
|
20240424,112100,21302767,391,391,391,391,0
|
|
20240424,112000,21302767,391,391,391,391,0
|
|
20240424,111900,21302767,391,391,391,391,0
|
|
20240424,111800,21302767,391,391,391,391,1258
|
|
20240424,111700,20810889,391,391,391,391,3912
|
|
20240424,111600,19281297,391,391,391,391,0
|
|
20240424,111500,19281297,391,391,391,391,0
|
|
20240424,111400,19281297,391,391,391,391,0
|
|
20240424,111300,19281297,391,391,391,391,0
|
|
20240424,111200,19281297,391,391,391,391,0
|
|
20240424,111100,19281297,391,391,391,391,0
|
|
20240424,111000,19281297,391,391,391,391,0
|
|
20240424,110900,19281297,391,391,391,391,0
|
|
20240424,110800,19281297,391,391,391,391,0
|
|
20240424,110700,19281297,391,391,391,391,300
|
|
20240424,110600,19163997,391,391,391,391,100
|
|
20240424,110500,19124897,391,391,391,391,100
|
|
20240424,110400,19085797,391,391,391,391,500
|
|
20240424,110300,18890297,389,389,389,389,50
|
|
20240424,110200,18870847,391,391,391,391,0
|
|
20240424,110100,18870847,391,391,391,391,21
|
|
20240424,110000,18862636,391,391,391,391,50
|
|
20240424,105900,18843086,391,391,391,391,1
|
|
20240424,105800,18842695,391,391,391,391,0
|
|
20240424,105700,18842695,391,391,391,391,1
|
|
20240424,105600,18842304,389,389,389,389,55
|
|
20240424,105500,18820909,389,389,389,389,0
|
|
20240424,105400,18820909,389,389,389,389,0
|
|
20240424,105300,18820909,389,390,390,389,204
|
|
20240424,105200,18741513,391,391,391,391,0
|
|
20240424,105100,18741513,391,391,391,391,0
|
|
20240424,105000,18741513,391,391,391,391,0
|
|
20240424,104900,18741513,391,391,391,391,0
|
|
20240424,104800,18741513,391,391,391,391,0
|
|
20240424,104700,18741513,391,391,391,391,0
|
|
20240424,104600,18741513,391,391,391,391,0
|
|
20240424,104500,18741513,391,391,391,391,0
|
|
20240424,104400,18741513,391,391,391,391,0
|
|
20240424,104300,18741513,391,391,391,391,0
|
|
20240424,104200,18741513,391,391,391,391,15
|
|
20240424,104100,18735648,391,391,391,391,0
|
|
20240424,104000,18735648,391,391,391,391,10
|
|
20240424,103900,18731738,390,390,390,390,65
|
|
20240424,103800,18706388,390,390,390,390,0
|
|
20240424,103700,18706388,390,390,390,390,422
|
|
20240424,103600,18541808,390,390,390,390,0
|
|
20240424,103500,18541808,390,390,390,390,130
|
|
20240424,103400,18491108,390,391,391,390,482
|
|
20240424,103300,18303124,391,391,391,391,11
|
|
20240424,103200,18298823,390,390,390,390,0
|
|
20240424,103100,18298823,390,390,390,390,1724
|
|
20240424,103000,17626463,390,390,390,390,0
|
|
20240424,102900,17626463,390,390,390,390,0
|
|
20240424,102800,17626463,390,390,390,390,0
|
|
20240424,102700,17626463,390,390,390,390,2
|
|
20240424,102600,17625683,390,390,390,390,74
|
|
20240424,102500,17596823,390,390,390,390,2000
|
|
20240424,102400,16816823,391,391,391,391,0
|
|
20240424,102300,16816823,391,391,391,391,0
|
|
20240424,102200,16816823,391,391,391,391,0
|
|
20240424,102100,16816823,391,391,391,391,0
|
|
20240424,102000,16816823,391,391,391,391,0
|
|
20240424,101900,16816823,391,391,391,391,0
|
|
20240424,101800,16816823,391,391,391,391,0
|
|
20240424,101700,16816823,391,391,391,391,116
|
|
20240424,101600,16771467,389,389,389,389,21
|
|
20240424,101500,16763298,389,389,389,389,0
|
|
20240424,101400,16763298,389,391,391,389,5066
|
|
20240424,101300,14791760,392,392,392,392,0
|
|
20240424,101200,14791760,392,392,392,392,0
|
|
20240424,101100,14791760,392,392,392,392,0
|
|
20240424,101000,14791760,392,392,392,392,0
|
|
20240424,100900,14791760,392,392,392,392,0
|
|
20240424,100800,14791760,392,392,392,392,0
|
|
20240424,100700,14791760,392,392,392,392,0
|
|
20240424,100600,14791760,392,392,392,392,103
|
|
20240424,100500,14751384,392,392,392,392,0
|
|
20240424,100400,14751384,392,392,392,392,0
|
|
20240424,100300,14751384,392,392,392,392,0
|
|
20240424,100200,14751384,392,392,392,392,0
|
|
20240424,100100,14751384,392,392,392,392,0
|
|
20240424,100000,14751384,392,392,392,392,8
|
|
20240424,095900,14748248,392,392,392,392,0
|
|
20240424,095800,14748248,392,392,392,392,0
|
|
20240424,095700,14748248,392,392,392,392,105
|
|
20240424,095600,14707088,392,392,392,392,244
|
|
20240424,095500,14611440,392,392,392,392,4
|
|
20240424,095400,14609872,392,392,392,392,2
|
|
20240424,095300,14609088,392,392,392,392,3
|
|
20240424,095200,14607912,392,392,392,392,37
|
|
20240424,095100,14593408,392,392,392,392,28
|
|
20240424,095000,14582432,392,392,392,392,0
|
|
20240424,094900,14582432,392,392,392,392,0
|
|
20240424,094800,14582432,392,392,392,392,100
|
|
20240424,094700,14543232,392,392,392,392,20210
|
|
20240424,094600,6620912,393,393,393,393,0
|
|
20240424,094500,6620912,393,393,393,393,223
|
|
20240424,094400,6533273,393,393,393,393,15
|
|
20240424,094300,6527378,393,394,394,393,4573
|
|
20240424,094200,4730089,394,394,394,394,0
|
|
20240424,094100,4730089,394,394,394,394,0
|
|
20240424,094000,4730089,394,393,394,393,634
|
|
20240424,093900,4480833,394,394,394,394,1
|
|
20240424,093800,4480439,394,394,395,394,2760
|
|
20240424,093700,3392997,394,394,394,394,0
|
|
20240424,093600,3392997,394,394,394,394,34
|
|
20240424,093500,3379601,394,394,394,394,851
|
|
20240424,093400,3044307,395,395,395,395,1
|
|
20240424,093300,3043912,395,394,395,393,103
|
|
20240424,093200,3003425,395,395,395,395,0
|
|
20240424,093100,3003425,395,395,395,395,0
|
|
20240424,093000,3003425,395,395,395,395,0
|
|
20240424,092900,3003425,395,395,395,395,0
|
|
20240424,092800,3003425,395,395,395,395,0
|
|
20240424,092700,3003425,395,395,395,395,0
|
|
20240424,092600,3003425,395,395,395,395,0
|
|
20240424,092500,3003425,395,395,395,395,0
|
|
20240424,092400,3003425,395,395,395,395,4
|
|
20240424,092300,3001845,392,395,395,392,4
|
|
20240424,092200,3000271,395,395,395,395,1
|
|
20240424,092100,2999876,394,394,394,394,0
|
|
20240424,092000,2999876,394,394,394,394,225
|
|
20240424,091900,2911226,394,393,394,393,205
|
|
20240424,091800,2830581,392,391,392,391,3143
|
|
20240424,091700,1598676,391,391,391,391,0
|
|
20240424,091600,1598676,391,391,391,391,3
|
|
20240424,091500,1597503,392,392,392,392,0
|
|
20240424,091400,1597503,392,390,392,390,153
|
|
20240424,091300,1537529,392,392,392,392,1
|
|
20240424,091200,1537137,389,391,393,389,3809
|
|
20240424,091100,54706,391,391,391,391,1
|
|
20240424,091000,54315,391,391,391,391,0
|
|
20240424,090900,54315,391,391,391,391,0
|
|
20240424,090800,54315,391,391,391,391,0
|
|
20240424,090700,54315,391,391,391,391,0
|
|
20240424,090600,54315,391,391,391,391,0
|
|
20240424,090500,54315,391,391,391,391,124
|
|
20240424,090400,5831,391,391,391,391,0
|
|
20240424,090300,5831,391,391,391,391,0
|
|
20240424,090200,5831,391,392,392,391,3
|
|
20240424,090100,4656,388,388,388,388,0
|
|
20240424,090000,4656,388,388,388,388,12
|