629 lines
26 KiB
CSV
629 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192600,23490736,446,446,446,446,1425
|
|
20240423,192500,23490736,446,446,446,446,0
|
|
20240423,192400,23490736,446,446,446,446,0
|
|
20240423,192300,23490736,446,446,446,446,0
|
|
20240423,192200,23490736,446,446,446,446,0
|
|
20240423,192100,23490736,446,446,446,446,0
|
|
20240423,192000,23490736,446,446,446,446,0
|
|
20240423,191900,23490736,446,446,446,446,0
|
|
20240423,191800,23490736,446,446,446,446,0
|
|
20240423,191700,23490736,446,446,446,446,0
|
|
20240423,191600,23490736,446,446,446,446,0
|
|
20240423,191500,23490736,446,446,446,446,0
|
|
20240423,191400,23490736,446,446,446,446,0
|
|
20240423,191300,23490736,446,446,446,446,0
|
|
20240423,191200,23490736,446,446,446,446,0
|
|
20240423,191100,23490736,446,446,446,446,0
|
|
20240423,191000,23490736,446,446,446,446,0
|
|
20240423,190900,23490736,446,446,446,446,0
|
|
20240423,190800,23490736,446,446,446,446,0
|
|
20240423,190700,23490736,446,446,446,446,0
|
|
20240423,190600,23490736,446,446,446,446,0
|
|
20240423,190500,23490736,446,446,446,446,0
|
|
20240423,190400,23490736,446,446,446,446,0
|
|
20240423,190300,23490736,446,446,446,446,0
|
|
20240423,190200,23490736,446,446,446,446,0
|
|
20240423,190100,23490736,446,446,446,446,0
|
|
20240423,190000,23490736,446,446,446,446,0
|
|
20240423,185900,23490736,446,446,446,446,0
|
|
20240423,185800,23490736,446,446,446,446,0
|
|
20240423,185700,23490736,446,446,446,446,0
|
|
20240423,185600,23490736,446,446,446,446,1425
|
|
20240423,185500,23490736,446,446,446,446,0
|
|
20240423,185400,23490736,446,446,446,446,0
|
|
20240423,185300,23490736,446,446,446,446,0
|
|
20240423,185200,23490736,446,446,446,446,0
|
|
20240423,185100,23490736,446,446,446,446,0
|
|
20240423,185000,23490736,446,446,446,446,0
|
|
20240423,184900,23490736,446,446,446,446,0
|
|
20240423,184800,23490736,446,446,446,446,0
|
|
20240423,184700,23490736,446,446,446,446,0
|
|
20240423,184600,23490736,446,446,446,446,0
|
|
20240423,184500,23490736,446,446,446,446,0
|
|
20240423,184400,23490736,446,446,446,446,0
|
|
20240423,184300,23490736,446,446,446,446,0
|
|
20240423,184200,23490736,446,446,446,446,0
|
|
20240423,184100,23490736,446,446,446,446,0
|
|
20240423,184000,23490736,446,446,446,446,0
|
|
20240423,183900,23490736,446,446,446,446,0
|
|
20240423,183800,23490736,446,446,446,446,0
|
|
20240423,183700,23490736,446,446,446,446,0
|
|
20240423,183600,23490736,446,446,446,446,0
|
|
20240423,183500,23490736,446,446,446,446,0
|
|
20240423,183400,23490736,446,446,446,446,0
|
|
20240423,183300,23490736,446,446,446,446,0
|
|
20240423,183200,23490736,446,446,446,446,0
|
|
20240423,183100,23490736,446,446,446,446,0
|
|
20240423,183000,23490736,446,446,446,446,0
|
|
20240423,182900,23490736,446,446,446,446,0
|
|
20240423,182800,23490736,446,446,446,446,0
|
|
20240423,182700,23490736,446,446,446,446,0
|
|
20240423,182600,23490736,446,446,446,446,1425
|
|
20240423,182500,23490736,446,446,446,446,0
|
|
20240423,182400,23490736,446,446,446,446,0
|
|
20240423,182300,23490736,446,446,446,446,0
|
|
20240423,182200,23490736,446,446,446,446,0
|
|
20240423,182100,23490736,446,446,446,446,0
|
|
20240423,182000,23490736,446,446,446,446,0
|
|
20240423,181900,23490736,446,446,446,446,0
|
|
20240423,181800,23490736,446,446,446,446,0
|
|
20240423,181700,23490736,446,446,446,446,0
|
|
20240423,181600,23490736,446,446,446,446,0
|
|
20240423,181500,23490736,446,446,446,446,0
|
|
20240423,181400,23490736,446,446,446,446,0
|
|
20240423,181300,23490736,446,446,446,446,0
|
|
20240423,181200,23490736,446,446,446,446,0
|
|
20240423,181100,23490736,446,446,446,446,0
|
|
20240423,181000,23490736,446,446,446,446,0
|
|
20240423,180900,23490736,446,446,446,446,0
|
|
20240423,180800,23490736,446,446,446,446,0
|
|
20240423,180700,23490736,446,446,446,446,0
|
|
20240423,180600,23490736,446,446,446,446,0
|
|
20240423,180500,23490736,446,446,446,446,0
|
|
20240423,180400,23490736,446,446,446,446,0
|
|
20240423,180300,23490736,446,446,446,446,0
|
|
20240423,180200,23490736,446,446,446,446,0
|
|
20240423,180100,23490736,446,446,446,446,0
|
|
20240423,180000,23490736,446,446,446,446,0
|
|
20240423,175900,23490736,446,446,446,446,0
|
|
20240423,175800,23490736,446,446,446,446,0
|
|
20240423,175700,23490736,446,446,446,446,0
|
|
20240423,175600,23490736,446,446,446,446,1425
|
|
20240423,175500,23490736,446,446,446,446,0
|
|
20240423,175400,23490736,446,446,446,446,0
|
|
20240423,175300,23490736,446,446,446,446,0
|
|
20240423,175200,23490736,446,446,446,446,0
|
|
20240423,175100,23490736,446,446,446,446,0
|
|
20240423,175000,23490736,446,446,446,446,0
|
|
20240423,174900,23490736,446,446,446,446,0
|
|
20240423,174800,23490736,446,446,446,446,0
|
|
20240423,174700,23490736,446,446,446,446,0
|
|
20240423,174600,23490736,446,446,446,446,0
|
|
20240423,174500,23490736,446,446,446,446,0
|
|
20240423,174400,23490736,446,446,446,446,0
|
|
20240423,174300,23490736,446,446,446,446,0
|
|
20240423,174200,23490736,446,446,446,446,0
|
|
20240423,174100,23490736,446,446,446,446,0
|
|
20240423,174000,23490736,446,446,446,446,0
|
|
20240423,173900,23490736,446,446,446,446,0
|
|
20240423,173800,23490736,446,446,446,446,0
|
|
20240423,173700,23490736,446,446,446,446,0
|
|
20240423,173600,23490736,446,446,446,446,0
|
|
20240423,173500,23490736,446,446,446,446,0
|
|
20240423,173400,23490736,446,446,446,446,0
|
|
20240423,173300,23490736,446,446,446,446,0
|
|
20240423,173200,23490736,446,446,446,446,0
|
|
20240423,173100,23490736,446,446,446,446,0
|
|
20240423,173000,23490736,446,446,446,446,0
|
|
20240423,172900,23490736,446,446,446,446,0
|
|
20240423,172800,23490736,446,446,446,446,0
|
|
20240423,172700,23490736,446,446,446,446,0
|
|
20240423,172600,23490736,446,446,446,446,1425
|
|
20240423,172500,23490736,446,446,446,446,0
|
|
20240423,172400,23490736,446,446,446,446,0
|
|
20240423,172300,23490736,446,446,446,446,0
|
|
20240423,172200,23490736,446,446,446,446,0
|
|
20240423,172100,23490736,446,446,446,446,0
|
|
20240423,172000,23490736,446,446,446,446,0
|
|
20240423,171900,23490736,446,446,446,446,0
|
|
20240423,171800,23490736,446,446,446,446,0
|
|
20240423,171700,23490736,446,446,446,446,0
|
|
20240423,171600,23490736,446,446,446,446,0
|
|
20240423,171500,23490736,446,446,446,446,0
|
|
20240423,171400,23490736,446,446,446,446,0
|
|
20240423,171300,23490736,446,446,446,446,0
|
|
20240423,171200,23490736,446,446,446,446,0
|
|
20240423,171100,23490736,446,446,446,446,0
|
|
20240423,171000,23490736,446,446,446,446,0
|
|
20240423,170900,23490736,446,446,446,446,0
|
|
20240423,170800,23490736,446,446,446,446,0
|
|
20240423,170700,23490736,446,446,446,446,0
|
|
20240423,170600,23490736,446,446,446,446,0
|
|
20240423,170500,23490736,446,446,446,446,0
|
|
20240423,170400,23490736,446,446,446,446,0
|
|
20240423,170300,23490736,446,446,446,446,0
|
|
20240423,170200,23490736,446,446,446,446,0
|
|
20240423,170100,23490736,446,446,446,446,0
|
|
20240423,170000,23490736,446,446,446,446,0
|
|
20240423,165900,23490736,446,446,446,446,0
|
|
20240423,165800,23490736,446,446,446,446,0
|
|
20240423,165700,23490736,446,446,446,446,0
|
|
20240423,165600,23490736,446,446,446,446,1425
|
|
20240423,165500,23490736,446,446,446,446,0
|
|
20240423,165400,23490736,446,446,446,446,0
|
|
20240423,165300,23490736,446,446,446,446,0
|
|
20240423,165200,23490736,446,446,446,446,0
|
|
20240423,165100,23490736,446,446,446,446,0
|
|
20240423,165000,23490736,446,446,446,446,0
|
|
20240423,164900,23490736,446,446,446,446,0
|
|
20240423,164800,23490736,446,446,446,446,0
|
|
20240423,164700,23490736,446,446,446,446,0
|
|
20240423,164600,23490736,446,446,446,446,0
|
|
20240423,164500,23490736,446,446,446,446,0
|
|
20240423,164400,23490736,446,446,446,446,0
|
|
20240423,164300,23490736,446,446,446,446,0
|
|
20240423,164200,23490736,446,446,446,446,0
|
|
20240423,164100,23490736,446,446,446,446,0
|
|
20240423,164000,23490736,446,446,446,446,0
|
|
20240423,163900,23490736,446,446,446,446,0
|
|
20240423,163800,23490736,446,446,446,446,0
|
|
20240423,163700,23490736,446,446,446,446,0
|
|
20240423,163600,23490736,446,446,446,446,0
|
|
20240423,163500,23490736,446,446,446,446,0
|
|
20240423,163400,23490736,446,446,446,446,0
|
|
20240423,163300,23490736,446,446,446,446,0
|
|
20240423,163200,23490736,446,446,446,446,0
|
|
20240423,163100,23490736,446,446,446,446,0
|
|
20240423,163000,23490736,446,446,446,446,0
|
|
20240423,162900,23490736,446,446,446,446,0
|
|
20240423,162800,23490736,446,446,446,446,0
|
|
20240423,162700,23490736,446,446,446,446,0
|
|
20240423,162600,23490736,446,446,446,446,1425
|
|
20240423,162500,23490736,446,446,446,446,0
|
|
20240423,162400,23490736,446,446,446,446,0
|
|
20240423,162300,23490736,446,446,446,446,0
|
|
20240423,162200,23490736,446,446,446,446,0
|
|
20240423,162100,23490736,446,446,446,446,0
|
|
20240423,162000,23490736,446,446,446,446,0
|
|
20240423,161900,23490736,446,446,446,446,0
|
|
20240423,161800,23490736,446,446,446,446,0
|
|
20240423,161700,23490736,446,446,446,446,0
|
|
20240423,161600,23490736,446,446,446,446,0
|
|
20240423,161500,23490736,446,446,446,446,0
|
|
20240423,161400,23490736,446,446,446,446,0
|
|
20240423,161300,23490736,446,446,446,446,0
|
|
20240423,161200,23490736,446,446,446,446,0
|
|
20240423,161100,23490736,446,446,446,446,0
|
|
20240423,161000,23490736,446,446,446,446,0
|
|
20240423,160900,23490736,446,446,446,446,0
|
|
20240423,160800,23490736,446,446,446,446,0
|
|
20240423,160700,23490736,446,446,446,446,0
|
|
20240423,160600,23490736,446,446,446,446,0
|
|
20240423,160500,23490736,446,446,446,446,0
|
|
20240423,160400,23490736,446,446,446,446,0
|
|
20240423,160300,23490736,446,446,446,446,0
|
|
20240423,160200,23490736,446,446,446,446,0
|
|
20240423,160100,23490736,446,446,446,446,0
|
|
20240423,160000,23490736,446,446,446,446,0
|
|
20240423,155900,23490736,446,446,446,446,0
|
|
20240423,155800,23490736,446,446,446,446,0
|
|
20240423,155700,23490736,446,446,446,446,0
|
|
20240423,155600,23490736,446,446,446,446,1425
|
|
20240423,155500,23490736,446,446,446,446,0
|
|
20240423,155400,23490736,446,446,446,446,0
|
|
20240423,155300,23490736,446,446,446,446,0
|
|
20240423,155200,23490736,446,446,446,446,0
|
|
20240423,155100,23490736,446,446,446,446,0
|
|
20240423,155000,23490736,446,446,446,446,0
|
|
20240423,154900,23490736,446,446,446,446,0
|
|
20240423,154800,23490736,446,446,446,446,0
|
|
20240423,154700,23490736,446,446,446,446,0
|
|
20240423,154600,23490736,446,446,446,446,0
|
|
20240423,154500,23490736,446,446,446,446,0
|
|
20240423,154400,23490736,446,446,446,446,0
|
|
20240423,154300,23490736,446,446,446,446,0
|
|
20240423,154200,23490736,446,446,446,446,0
|
|
20240423,154100,23490736,446,446,446,446,0
|
|
20240423,154000,23490736,446,446,446,446,0
|
|
20240423,153900,23490736,446,446,446,446,0
|
|
20240423,153800,23490736,446,446,446,446,0
|
|
20240423,153700,23490736,446,446,446,446,0
|
|
20240423,153600,23490736,446,446,446,446,0
|
|
20240423,153500,23490736,446,446,446,446,0
|
|
20240423,153400,23490736,446,446,446,446,0
|
|
20240423,153300,23490736,446,446,446,446,0
|
|
20240423,153200,23490736,446,446,446,446,0
|
|
20240423,153100,23490736,446,446,446,446,0
|
|
20240423,153000,23490736,446,446,446,446,1425
|
|
20240423,152900,22855186,450,450,450,450,0
|
|
20240423,152800,22855186,450,450,450,450,0
|
|
20240423,152700,22855186,450,450,450,450,0
|
|
20240423,152600,22855186,450,450,450,450,0
|
|
20240423,152500,22855186,450,450,450,450,0
|
|
20240423,152400,22855186,450,450,450,450,0
|
|
20240423,152300,22855186,450,450,450,450,0
|
|
20240423,152200,22855186,450,450,450,450,0
|
|
20240423,152100,22855186,450,450,450,450,0
|
|
20240423,152000,22855186,450,450,450,450,0
|
|
20240423,151900,22855186,450,450,450,450,1037
|
|
20240423,151800,22388536,450,448,450,448,1476
|
|
20240423,151700,21724338,450,450,450,450,1
|
|
20240423,151600,21723888,447,447,447,447,73
|
|
20240423,151500,21691257,450,450,450,450,0
|
|
20240423,151400,21691257,450,450,450,450,0
|
|
20240423,151300,21691257,450,450,450,448,502
|
|
20240423,151200,21466357,447,447,447,447,0
|
|
20240423,151100,21466357,447,447,447,447,500
|
|
20240423,151000,21242857,450,450,450,450,0
|
|
20240423,150900,21242857,450,450,450,450,0
|
|
20240423,150800,21242857,450,450,450,450,0
|
|
20240423,150700,21242857,450,450,450,450,0
|
|
20240423,150600,21242857,450,448,450,446,2201
|
|
20240423,150500,20258497,452,452,452,452,1
|
|
20240423,150400,20258045,449,449,449,449,650
|
|
20240423,150300,19966195,454,454,454,454,0
|
|
20240423,150200,19966195,454,454,454,454,0
|
|
20240423,150100,19966195,454,454,454,454,0
|
|
20240423,150000,19966195,454,454,454,454,0
|
|
20240423,145900,19966195,454,454,454,454,0
|
|
20240423,145800,19966195,454,454,454,454,0
|
|
20240423,145700,19966195,454,454,454,451,4
|
|
20240423,145600,19964385,451,451,451,451,0
|
|
20240423,145500,19964385,451,451,451,451,100
|
|
20240423,145400,19919285,454,451,454,451,161
|
|
20240423,145300,19846571,454,454,454,454,0
|
|
20240423,145200,19846571,454,454,454,454,550
|
|
20240423,145100,19596871,454,454,454,454,0
|
|
20240423,145000,19596871,454,454,454,454,87
|
|
20240423,144900,19557373,454,454,454,454,0
|
|
20240423,144800,19557373,454,454,454,454,0
|
|
20240423,144700,19557373,454,454,454,454,0
|
|
20240423,144600,19557373,454,454,454,454,0
|
|
20240423,144500,19557373,454,454,454,454,1
|
|
20240423,144400,19556919,450,450,450,450,0
|
|
20240423,144300,19556919,450,450,450,450,0
|
|
20240423,144200,19556919,450,450,450,450,10
|
|
20240423,144100,19552419,450,451,454,450,32
|
|
20240423,144000,19538009,451,451,451,451,0
|
|
20240423,143900,19538009,451,451,451,451,37
|
|
20240423,143800,19521322,454,451,454,451,3
|
|
20240423,143700,19519966,454,451,454,451,10
|
|
20240423,143600,19515447,451,451,451,451,6
|
|
20240423,143500,19512741,451,451,451,451,1
|
|
20240423,143400,19512290,454,454,454,454,0
|
|
20240423,143300,19512290,454,454,454,454,0
|
|
20240423,143200,19512290,454,454,454,454,0
|
|
20240423,143100,19512290,454,454,454,454,0
|
|
20240423,143000,19512290,454,454,454,454,0
|
|
20240423,142900,19512290,454,454,454,454,0
|
|
20240423,142800,19512290,454,454,454,454,0
|
|
20240423,142700,19512290,454,454,454,454,0
|
|
20240423,142600,19512290,454,454,454,454,0
|
|
20240423,142500,19512290,454,454,454,454,0
|
|
20240423,142400,19512290,454,454,454,454,0
|
|
20240423,142300,19512290,454,454,454,454,0
|
|
20240423,142200,19512290,454,454,454,454,0
|
|
20240423,142100,19512290,454,454,454,454,0
|
|
20240423,142000,19512290,454,454,454,454,0
|
|
20240423,141900,19512290,454,454,454,454,0
|
|
20240423,141800,19512290,454,454,454,454,0
|
|
20240423,141700,19512290,454,454,454,454,0
|
|
20240423,141600,19512290,454,454,454,454,0
|
|
20240423,141500,19512290,454,454,454,454,0
|
|
20240423,141400,19512290,454,454,454,454,0
|
|
20240423,141300,19512290,454,454,454,454,0
|
|
20240423,141200,19512290,454,454,454,454,0
|
|
20240423,141100,19512290,454,450,454,447,1080
|
|
20240423,141000,19028715,455,455,455,455,0
|
|
20240423,140900,19028715,455,455,455,455,0
|
|
20240423,140800,19028715,455,455,455,455,0
|
|
20240423,140700,19028715,455,455,455,455,0
|
|
20240423,140600,19028715,455,455,455,455,0
|
|
20240423,140500,19028715,455,455,455,455,0
|
|
20240423,140400,19028715,455,455,455,455,2
|
|
20240423,140300,19027805,450,450,450,450,1291
|
|
20240423,140200,18446855,450,450,450,450,1
|
|
20240423,140100,18446405,450,450,450,450,1220
|
|
20240423,140000,17897405,453,453,453,453,200
|
|
20240423,135900,17806805,453,453,453,453,0
|
|
20240423,135800,17806805,453,453,453,453,0
|
|
20240423,135700,17806805,453,453,453,453,0
|
|
20240423,135600,17806805,453,453,453,453,0
|
|
20240423,135500,17806805,453,453,453,453,0
|
|
20240423,135400,17806805,453,453,453,453,0
|
|
20240423,135300,17806805,453,453,453,453,0
|
|
20240423,135200,17806805,453,453,453,453,0
|
|
20240423,135100,17806805,453,453,453,453,0
|
|
20240423,135000,17806805,453,453,453,453,0
|
|
20240423,134900,17806805,453,453,453,453,0
|
|
20240423,134800,17806805,453,453,453,453,0
|
|
20240423,134700,17806805,453,453,453,453,0
|
|
20240423,134600,17806805,453,453,453,453,0
|
|
20240423,134500,17806805,453,453,453,453,0
|
|
20240423,134400,17806805,453,453,453,453,0
|
|
20240423,134300,17806805,453,453,453,453,0
|
|
20240423,134200,17806805,453,453,453,453,0
|
|
20240423,134100,17806805,453,451,453,451,901
|
|
20240423,134000,17400452,451,451,451,451,838
|
|
20240423,133900,17022514,451,451,451,451,0
|
|
20240423,133800,17022514,451,451,451,451,0
|
|
20240423,133700,17022514,451,451,451,451,0
|
|
20240423,133600,17022514,451,451,451,451,1
|
|
20240423,133500,17022063,450,451,451,450,2519
|
|
20240423,133400,15886294,454,454,454,454,0
|
|
20240423,133300,15886294,454,454,454,454,0
|
|
20240423,133200,15886294,454,454,454,454,0
|
|
20240423,133100,15886294,454,454,454,454,0
|
|
20240423,133000,15886294,454,454,454,454,0
|
|
20240423,132900,15886294,454,454,454,454,0
|
|
20240423,132800,15886294,454,454,454,454,0
|
|
20240423,132700,15886294,454,454,454,454,0
|
|
20240423,132600,15886294,454,454,454,454,0
|
|
20240423,132500,15886294,454,454,454,454,0
|
|
20240423,132400,15886294,454,454,454,454,0
|
|
20240423,132300,15886294,454,454,454,454,0
|
|
20240423,132200,15886294,454,454,454,454,0
|
|
20240423,132100,15886294,454,454,454,454,0
|
|
20240423,132000,15886294,454,454,454,454,0
|
|
20240423,131900,15886294,454,454,454,454,0
|
|
20240423,131800,15886294,454,454,454,454,0
|
|
20240423,131700,15886294,454,454,454,454,0
|
|
20240423,131600,15886294,454,454,454,454,0
|
|
20240423,131500,15886294,454,454,454,454,0
|
|
20240423,131400,15886294,454,454,454,454,1
|
|
20240423,131300,15885840,453,453,453,453,0
|
|
20240423,131200,15885840,453,453,453,453,138
|
|
20240423,131100,15823326,454,454,454,454,0
|
|
20240423,131000,15823326,454,454,454,454,105
|
|
20240423,130900,15775656,454,454,454,454,0
|
|
20240423,130800,15775656,454,454,454,454,0
|
|
20240423,130700,15775656,454,454,454,454,1
|
|
20240423,130600,15775202,450,450,450,450,0
|
|
20240423,130500,15775202,450,450,450,450,0
|
|
20240423,130400,15775202,450,450,454,450,252
|
|
20240423,130300,15661798,454,454,454,454,0
|
|
20240423,130200,15661798,454,454,454,454,4
|
|
20240423,130100,15659982,452,452,452,452,1746
|
|
20240423,130000,14870790,453,453,453,453,0
|
|
20240423,125900,14870790,453,453,453,453,1
|
|
20240423,125800,14870337,453,453,453,453,112
|
|
20240423,125700,14819601,455,455,455,455,90
|
|
20240423,125600,14778651,456,457,457,456,100
|
|
20240423,125500,14733001,457,457,457,457,0
|
|
20240423,125400,14733001,457,457,457,457,0
|
|
20240423,125300,14733001,457,457,457,457,0
|
|
20240423,125200,14733001,457,457,457,457,0
|
|
20240423,125100,14733001,457,457,457,457,0
|
|
20240423,125000,14733001,457,457,457,457,0
|
|
20240423,124900,14733001,457,457,457,457,0
|
|
20240423,124800,14733001,457,457,457,457,0
|
|
20240423,124700,14733001,457,457,457,457,0
|
|
20240423,124600,14733001,457,457,457,457,100
|
|
20240423,124500,14687301,457,457,457,457,0
|
|
20240423,124400,14687301,457,457,457,457,0
|
|
20240423,124300,14687301,457,457,457,457,0
|
|
20240423,124200,14687301,457,457,457,457,0
|
|
20240423,124100,14687301,457,457,457,457,0
|
|
20240423,124000,14687301,457,457,457,457,0
|
|
20240423,123900,14687301,457,457,457,457,500
|
|
20240423,123800,14458801,458,458,458,458,0
|
|
20240423,123700,14458801,458,458,458,458,0
|
|
20240423,123600,14458801,458,458,458,458,0
|
|
20240423,123500,14458801,458,458,458,458,0
|
|
20240423,123400,14458801,458,458,458,458,1000
|
|
20240423,123300,14000801,458,458,458,458,0
|
|
20240423,123200,14000801,458,458,458,458,0
|
|
20240423,123100,14000801,458,458,458,458,0
|
|
20240423,123000,14000801,458,458,458,458,0
|
|
20240423,122900,14000801,458,458,458,458,0
|
|
20240423,122800,14000801,458,458,458,458,0
|
|
20240423,122700,14000801,458,458,458,458,0
|
|
20240423,122600,14000801,458,458,458,458,0
|
|
20240423,122500,14000801,458,458,458,458,0
|
|
20240423,122400,14000801,458,458,458,458,0
|
|
20240423,122300,14000801,458,458,458,458,0
|
|
20240423,122200,14000801,458,458,458,458,0
|
|
20240423,122100,14000801,458,458,458,458,0
|
|
20240423,122000,14000801,458,458,458,458,0
|
|
20240423,121900,14000801,458,458,458,458,0
|
|
20240423,121800,14000801,458,458,458,458,0
|
|
20240423,121700,14000801,458,458,458,458,216
|
|
20240423,121600,13901873,461,461,461,461,0
|
|
20240423,121500,13901873,461,461,461,461,0
|
|
20240423,121400,13901873,461,461,461,461,0
|
|
20240423,121300,13901873,461,461,461,461,0
|
|
20240423,121200,13901873,461,461,461,461,0
|
|
20240423,121100,13901873,461,461,461,461,0
|
|
20240423,121000,13901873,461,461,461,461,0
|
|
20240423,120900,13901873,461,461,461,461,0
|
|
20240423,120800,13901873,461,461,461,461,0
|
|
20240423,120700,13901873,461,461,461,461,0
|
|
20240423,120600,13901873,461,461,461,461,0
|
|
20240423,120500,13901873,461,461,461,461,0
|
|
20240423,120400,13901873,461,461,461,461,0
|
|
20240423,120300,13901873,461,461,461,461,0
|
|
20240423,120200,13901873,461,461,461,461,0
|
|
20240423,120100,13901873,461,461,461,461,0
|
|
20240423,120000,13901873,461,461,461,461,0
|
|
20240423,115900,13901873,461,461,461,461,0
|
|
20240423,115800,13901873,461,461,461,461,0
|
|
20240423,115700,13901873,461,461,461,461,0
|
|
20240423,115600,13901873,461,456,461,456,431
|
|
20240423,115500,13705328,456,456,456,456,0
|
|
20240423,115400,13705328,456,456,456,456,0
|
|
20240423,115300,13705328,456,456,456,456,0
|
|
20240423,115200,13705328,456,456,456,456,0
|
|
20240423,115100,13705328,456,456,456,456,2
|
|
20240423,115000,13704416,456,456,456,456,0
|
|
20240423,114900,13704416,456,454,456,454,4002
|
|
20240423,114800,11887504,454,454,454,454,2
|
|
20240423,114700,11886596,453,453,453,453,23
|
|
20240423,114600,11876177,454,454,454,454,0
|
|
20240423,114500,11876177,454,454,454,454,0
|
|
20240423,114400,11876177,454,454,454,454,0
|
|
20240423,114300,11876177,454,454,454,454,0
|
|
20240423,114200,11876177,454,454,454,454,0
|
|
20240423,114100,11876177,454,454,454,454,10
|
|
20240423,114000,11871637,454,454,454,454,0
|
|
20240423,113900,11871637,454,454,454,454,11
|
|
20240423,113800,11866643,454,454,454,454,0
|
|
20240423,113700,11866643,454,454,454,454,0
|
|
20240423,113600,11866643,454,454,454,454,0
|
|
20240423,113500,11866643,454,454,454,454,0
|
|
20240423,113400,11866643,454,454,454,454,0
|
|
20240423,113300,11866643,454,454,454,454,0
|
|
20240423,113200,11866643,454,454,454,454,0
|
|
20240423,113100,11866643,454,454,454,454,2
|
|
20240423,113000,11865735,453,454,454,453,1741
|
|
20240423,112900,11077021,456,456,456,456,0
|
|
20240423,112800,11077021,456,456,456,456,30
|
|
20240423,112700,11063341,456,456,456,456,0
|
|
20240423,112600,11063341,456,456,456,456,0
|
|
20240423,112500,11063341,456,456,456,456,2
|
|
20240423,112400,11062429,455,455,455,455,1
|
|
20240423,112300,11061974,456,456,456,456,0
|
|
20240423,112200,11061974,456,456,456,456,0
|
|
20240423,112100,11061974,456,456,456,456,0
|
|
20240423,112000,11061974,456,456,456,456,0
|
|
20240423,111900,11061974,456,456,456,456,0
|
|
20240423,111800,11061974,456,456,456,456,0
|
|
20240423,111700,11061974,456,456,456,456,5
|
|
20240423,111600,11059694,456,456,456,456,0
|
|
20240423,111500,11059694,456,456,456,456,0
|
|
20240423,111400,11059694,456,456,456,456,0
|
|
20240423,111300,11059694,456,456,456,456,0
|
|
20240423,111200,11059694,456,456,456,456,0
|
|
20240423,111100,11059694,456,456,456,456,0
|
|
20240423,111000,11059694,456,456,456,456,0
|
|
20240423,110900,11059694,456,456,456,456,0
|
|
20240423,110800,11059694,456,456,456,456,0
|
|
20240423,110700,11059694,456,456,456,456,0
|
|
20240423,110600,11059694,456,456,456,456,0
|
|
20240423,110500,11059694,456,456,456,456,0
|
|
20240423,110400,11059694,456,456,456,456,0
|
|
20240423,110300,11059694,456,456,456,456,0
|
|
20240423,110200,11059694,456,456,456,456,0
|
|
20240423,110100,11059694,456,456,456,456,0
|
|
20240423,110000,11059694,456,456,456,456,0
|
|
20240423,105900,11059694,456,456,456,456,1
|
|
20240423,105800,11059238,455,456,456,455,8669
|
|
20240423,105700,7107789,459,459,459,459,0
|
|
20240423,105600,7107789,459,459,459,459,2
|
|
20240423,105500,7106871,457,457,457,457,25
|
|
20240423,105400,7095446,459,459,459,459,0
|
|
20240423,105300,7095446,459,459,459,459,1
|
|
20240423,105200,7094987,457,457,457,457,601
|
|
20240423,105100,6820330,462,462,462,462,0
|
|
20240423,105000,6820330,462,462,462,462,0
|
|
20240423,104900,6820330,462,462,462,462,0
|
|
20240423,104800,6820330,462,460,462,460,313
|
|
20240423,104700,6676348,460,460,460,460,0
|
|
20240423,104600,6676348,460,460,460,460,0
|
|
20240423,104500,6676348,460,460,460,460,0
|
|
20240423,104400,6676348,460,458,460,458,94
|
|
20240423,104300,6633292,462,462,462,462,0
|
|
20240423,104200,6633292,462,462,462,462,0
|
|
20240423,104100,6633292,462,462,462,462,0
|
|
20240423,104000,6633292,462,462,462,462,0
|
|
20240423,103900,6633292,462,462,462,462,0
|
|
20240423,103800,6633292,462,462,462,462,0
|
|
20240423,103700,6633292,462,462,462,462,0
|
|
20240423,103600,6633292,462,462,462,462,0
|
|
20240423,103500,6633292,462,462,462,462,0
|
|
20240423,103400,6633292,462,462,462,462,0
|
|
20240423,103300,6633292,462,462,462,462,0
|
|
20240423,103200,6633292,462,462,462,462,0
|
|
20240423,103100,6633292,462,462,462,462,0
|
|
20240423,103000,6633292,462,462,462,462,0
|
|
20240423,102900,6633292,462,462,462,462,0
|
|
20240423,102800,6633292,462,458,462,458,410
|
|
20240423,102700,6445504,462,462,462,462,0
|
|
20240423,102600,6445504,462,462,462,462,0
|
|
20240423,102500,6445504,462,462,462,462,0
|
|
20240423,102400,6445504,462,462,462,462,1
|
|
20240423,102300,6445042,460,460,460,460,0
|
|
20240423,102200,6445042,460,459,460,459,505
|
|
20240423,102100,6213242,458,458,458,458,500
|
|
20240423,102000,5984242,460,460,460,460,0
|
|
20240423,101900,5984242,460,460,460,460,0
|
|
20240423,101800,5984242,460,460,460,460,0
|
|
20240423,101700,5984242,460,460,460,460,0
|
|
20240423,101600,5984242,460,460,460,460,1
|
|
20240423,101500,5983782,457,459,459,457,1675
|
|
20240423,101400,5218006,459,460,460,459,887
|
|
20240423,101300,4810073,462,462,462,462,500
|
|
20240423,101200,4579073,462,462,462,462,0
|
|
20240423,101100,4579073,462,462,462,462,0
|
|
20240423,101000,4579073,462,462,462,462,0
|
|
20240423,100900,4579073,462,462,462,462,10
|
|
20240423,100800,4574453,462,462,462,462,0
|
|
20240423,100700,4574453,462,462,462,462,0
|
|
20240423,100600,4574453,462,462,462,462,0
|
|
20240423,100500,4574453,462,462,462,462,0
|
|
20240423,100400,4574453,462,462,462,462,0
|
|
20240423,100300,4574453,462,462,462,462,0
|
|
20240423,100200,4574453,462,462,462,462,0
|
|
20240423,100100,4574453,462,462,462,462,0
|
|
20240423,100000,4574453,462,460,462,460,254
|
|
20240423,095900,4457611,460,460,460,460,2277
|
|
20240423,095800,3410191,460,460,460,460,0
|
|
20240423,095700,3410191,460,460,460,460,0
|
|
20240423,095600,3410191,460,460,460,460,0
|
|
20240423,095500,3410191,460,460,460,460,0
|
|
20240423,095400,3410191,460,460,460,460,0
|
|
20240423,095300,3410191,460,460,460,460,2
|
|
20240423,095200,3409271,460,460,460,460,0
|
|
20240423,095100,3409271,460,460,460,460,0
|
|
20240423,095000,3409271,460,460,460,460,0
|
|
20240423,094900,3409271,460,460,460,460,0
|
|
20240423,094800,3409271,460,460,460,460,0
|
|
20240423,094700,3409271,460,460,460,460,0
|
|
20240423,094600,3409271,460,460,460,460,0
|
|
20240423,094500,3409271,460,460,460,460,0
|
|
20240423,094400,3409271,460,460,460,460,0
|
|
20240423,094300,3409271,460,460,460,460,0
|
|
20240423,094200,3409271,460,460,460,460,0
|
|
20240423,094100,3409271,460,460,460,460,0
|
|
20240423,094000,3409271,460,461,462,460,3475
|
|
20240423,093900,1810768,461,460,461,460,1173
|
|
20240423,093800,1271089,460,460,460,460,0
|
|
20240423,093700,1271089,460,460,460,460,0
|
|
20240423,093600,1271089,460,460,460,460,0
|
|
20240423,093500,1271089,460,460,460,460,0
|
|
20240423,093400,1271089,460,460,460,460,0
|
|
20240423,093300,1271089,460,460,460,460,38
|
|
20240423,093200,1253609,460,460,460,460,0
|
|
20240423,093100,1253609,460,460,460,460,0
|
|
20240423,093000,1253609,460,460,460,460,0
|
|
20240423,092900,1253609,460,460,460,460,5
|
|
20240423,092800,1251309,461,461,461,461,0
|
|
20240423,092700,1251309,461,461,461,461,0
|
|
20240423,092600,1251309,461,461,461,461,0
|
|
20240423,092500,1251309,461,461,461,461,0
|
|
20240423,092400,1251309,461,461,461,461,0
|
|
20240423,092300,1251309,461,461,461,461,1
|
|
20240423,092200,1250848,460,460,460,460,100
|
|
20240423,092100,1204848,462,462,462,462,0
|
|
20240423,092000,1204848,462,462,462,462,0
|
|
20240423,091900,1204848,462,462,462,462,0
|
|
20240423,091800,1204848,462,462,462,462,0
|
|
20240423,091700,1204848,462,462,462,462,0
|
|
20240423,091600,1204848,462,462,462,462,0
|
|
20240423,091500,1204848,462,462,462,462,0
|
|
20240423,091400,1204848,462,462,462,462,0
|
|
20240423,091300,1204848,462,462,462,462,0
|
|
20240423,091200,1204848,462,462,462,462,0
|
|
20240423,091100,1204848,462,462,462,462,0
|
|
20240423,091000,1204848,462,462,462,462,1
|
|
20240423,090900,1204386,456,462,462,456,76
|
|
20240423,090800,1169386,462,462,462,462,300
|
|
20240423,090700,1030786,462,462,462,462,0
|
|
20240423,090600,1030786,462,462,462,462,0
|
|
20240423,090500,1030786,462,460,462,460,7
|
|
20240423,090400,1027564,462,462,462,462,0
|
|
20240423,090300,1027564,462,462,462,460,1354
|
|
20240423,090200,402524,463,472,472,463,339
|
|
20240423,090100,244965,472,464,472,464,482
|
|
20240423,090000,21309,474,463,474,463,46
|