591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184800,78836577,706,706,706,706,1221
|
|
20240412,184700,78836577,706,706,706,706,0
|
|
20240412,184600,78836577,706,706,706,706,0
|
|
20240412,184500,78836577,706,706,706,706,0
|
|
20240412,184400,78836577,706,706,706,706,0
|
|
20240412,184300,78836577,706,706,706,706,0
|
|
20240412,184200,78836577,706,706,706,706,0
|
|
20240412,184100,78836577,706,706,706,706,0
|
|
20240412,184000,78836577,706,706,706,706,0
|
|
20240412,183900,78836577,706,706,706,706,0
|
|
20240412,183800,78836577,706,706,706,706,0
|
|
20240412,183700,78836577,706,706,706,706,0
|
|
20240412,183600,78836577,706,706,706,706,0
|
|
20240412,183500,78836577,706,706,706,706,0
|
|
20240412,183400,78836577,706,706,706,706,0
|
|
20240412,183300,78836577,706,706,706,706,0
|
|
20240412,183200,78836577,706,706,706,706,0
|
|
20240412,183100,78836577,706,706,706,706,0
|
|
20240412,183000,78836577,706,706,706,706,0
|
|
20240412,182900,78836577,706,706,706,706,0
|
|
20240412,182800,78836577,706,706,706,706,0
|
|
20240412,182700,78836577,706,706,706,706,0
|
|
20240412,182600,78836577,706,706,706,706,0
|
|
20240412,182500,78836577,706,706,706,706,0
|
|
20240412,182400,78836577,706,706,706,706,0
|
|
20240412,182300,78836577,706,706,706,706,0
|
|
20240412,182200,78836577,706,706,706,706,0
|
|
20240412,182100,78836577,706,706,706,706,0
|
|
20240412,182000,78836577,706,706,706,706,0
|
|
20240412,181900,78836577,706,706,706,706,0
|
|
20240412,181800,78836577,706,706,706,706,1221
|
|
20240412,181700,78836577,706,706,706,706,0
|
|
20240412,181600,78836577,706,706,706,706,0
|
|
20240412,181500,78836577,706,706,706,706,0
|
|
20240412,181400,78836577,706,706,706,706,0
|
|
20240412,181300,78836577,706,706,706,706,0
|
|
20240412,181200,78836577,706,706,706,706,0
|
|
20240412,181100,78836577,706,706,706,706,0
|
|
20240412,181000,78836577,706,706,706,706,0
|
|
20240412,180900,78836577,706,706,706,706,0
|
|
20240412,180800,78836577,706,706,706,706,0
|
|
20240412,180700,78836577,706,706,706,706,0
|
|
20240412,180600,78836577,706,706,706,706,0
|
|
20240412,180500,78836577,706,706,706,706,0
|
|
20240412,180400,78836577,706,706,706,706,0
|
|
20240412,180300,78836577,706,706,706,706,0
|
|
20240412,180200,78836577,706,706,706,706,0
|
|
20240412,180100,78836577,706,706,706,706,0
|
|
20240412,180000,78836577,706,706,706,706,0
|
|
20240412,175900,78836577,706,706,706,706,0
|
|
20240412,175800,78836577,706,706,706,706,0
|
|
20240412,175700,78836577,706,706,706,706,0
|
|
20240412,175600,78836577,706,706,706,706,0
|
|
20240412,175500,78836577,706,706,706,706,0
|
|
20240412,175400,78836577,706,706,706,706,0
|
|
20240412,175300,78836577,706,706,706,706,0
|
|
20240412,175200,78836577,706,706,706,706,0
|
|
20240412,175100,78836577,706,706,706,706,0
|
|
20240412,175000,78836577,706,706,706,706,0
|
|
20240412,174900,78836577,706,706,706,706,0
|
|
20240412,174800,78836577,706,706,706,706,1221
|
|
20240412,174700,78836577,706,706,706,706,0
|
|
20240412,174600,78836577,706,706,706,706,0
|
|
20240412,174500,78836577,706,706,706,706,0
|
|
20240412,174400,78836577,706,706,706,706,0
|
|
20240412,174300,78836577,706,706,706,706,0
|
|
20240412,174200,78836577,706,706,706,706,0
|
|
20240412,174100,78836577,706,706,706,706,0
|
|
20240412,174000,78836577,706,706,706,706,0
|
|
20240412,173900,78836577,706,706,706,706,0
|
|
20240412,173800,78836577,706,706,706,706,0
|
|
20240412,173700,78836577,706,706,706,706,0
|
|
20240412,173600,78836577,706,706,706,706,0
|
|
20240412,173500,78836577,706,706,706,706,0
|
|
20240412,173400,78836577,706,706,706,706,0
|
|
20240412,173300,78836577,706,706,706,706,0
|
|
20240412,173200,78836577,706,706,706,706,0
|
|
20240412,173100,78836577,706,706,706,706,0
|
|
20240412,173000,78836577,706,706,706,706,0
|
|
20240412,172900,78836577,706,706,706,706,0
|
|
20240412,172800,78836577,706,706,706,706,0
|
|
20240412,172700,78836577,706,706,706,706,0
|
|
20240412,172600,78836577,706,706,706,706,0
|
|
20240412,172500,78836577,706,706,706,706,0
|
|
20240412,172400,78836577,706,706,706,706,0
|
|
20240412,172300,78836577,706,706,706,706,0
|
|
20240412,172200,78836577,706,706,706,706,0
|
|
20240412,172100,78836577,706,706,706,706,0
|
|
20240412,172000,78836577,706,706,706,706,0
|
|
20240412,171900,78836577,706,706,706,706,0
|
|
20240412,171800,78836577,706,706,706,706,1221
|
|
20240412,171700,78836577,706,706,706,706,0
|
|
20240412,171600,78836577,706,706,706,706,0
|
|
20240412,171500,78836577,706,706,706,706,0
|
|
20240412,171400,78836577,706,706,706,706,0
|
|
20240412,171300,78836577,706,706,706,706,0
|
|
20240412,171200,78836577,706,706,706,706,0
|
|
20240412,171100,78836577,706,706,706,706,0
|
|
20240412,171000,78836577,706,706,706,706,0
|
|
20240412,170900,78836577,706,706,706,706,0
|
|
20240412,170800,78836577,706,706,706,706,0
|
|
20240412,170700,78836577,706,706,706,706,0
|
|
20240412,170600,78836577,706,706,706,706,0
|
|
20240412,170500,78836577,706,706,706,706,0
|
|
20240412,170400,78836577,706,706,706,706,0
|
|
20240412,170300,78836577,706,706,706,706,0
|
|
20240412,170200,78836577,706,706,706,706,0
|
|
20240412,170100,78836577,706,706,706,706,0
|
|
20240412,170000,78836577,706,706,706,706,0
|
|
20240412,165900,78836577,706,706,706,706,0
|
|
20240412,165800,78836577,706,706,706,706,0
|
|
20240412,165700,78836577,706,706,706,706,0
|
|
20240412,165600,78836577,706,706,706,706,0
|
|
20240412,165500,78836577,706,706,706,706,0
|
|
20240412,165400,78836577,706,706,706,706,0
|
|
20240412,165300,78836577,706,706,706,706,0
|
|
20240412,165200,78836577,706,706,706,706,0
|
|
20240412,165100,78836577,706,706,706,706,0
|
|
20240412,165000,78836577,706,706,706,706,0
|
|
20240412,164900,78836577,706,706,706,706,0
|
|
20240412,164800,78836577,706,706,706,706,1221
|
|
20240412,164700,78836577,706,706,706,706,0
|
|
20240412,164600,78836577,706,706,706,706,0
|
|
20240412,164500,78836577,706,706,706,706,0
|
|
20240412,164400,78836577,706,706,706,706,0
|
|
20240412,164300,78836577,706,706,706,706,0
|
|
20240412,164200,78836577,706,706,706,706,0
|
|
20240412,164100,78836577,706,706,706,706,0
|
|
20240412,164000,78836577,706,706,706,706,0
|
|
20240412,163900,78836577,706,706,706,706,0
|
|
20240412,163800,78836577,706,706,706,706,0
|
|
20240412,163700,78836577,706,706,706,706,0
|
|
20240412,163600,78836577,706,706,706,706,0
|
|
20240412,163500,78836577,706,706,706,706,0
|
|
20240412,163400,78836577,706,706,706,706,0
|
|
20240412,163300,78836577,706,706,706,706,0
|
|
20240412,163200,78836577,706,706,706,706,0
|
|
20240412,163100,78836577,706,706,706,706,0
|
|
20240412,163000,78836577,706,706,706,706,0
|
|
20240412,162900,78836577,706,706,706,706,0
|
|
20240412,162800,78836577,706,706,706,706,0
|
|
20240412,162700,78836577,706,706,706,706,0
|
|
20240412,162600,78836577,706,706,706,706,0
|
|
20240412,162500,78836577,706,706,706,706,0
|
|
20240412,162400,78836577,706,706,706,706,0
|
|
20240412,162300,78836577,706,706,706,706,0
|
|
20240412,162200,78836577,706,706,706,706,0
|
|
20240412,162100,78836577,706,706,706,706,0
|
|
20240412,162000,78836577,706,706,706,706,0
|
|
20240412,161900,78836577,706,706,706,706,0
|
|
20240412,161800,78836577,706,706,706,706,1221
|
|
20240412,161700,78836577,706,706,706,706,0
|
|
20240412,161600,78836577,706,706,706,706,0
|
|
20240412,161500,78836577,706,706,706,706,0
|
|
20240412,161400,78836577,706,706,706,706,0
|
|
20240412,161300,78836577,706,706,706,706,0
|
|
20240412,161200,78836577,706,706,706,706,0
|
|
20240412,161100,78836577,706,706,706,706,0
|
|
20240412,161000,78836577,706,706,706,706,0
|
|
20240412,160900,78836577,706,706,706,706,0
|
|
20240412,160800,78836577,706,706,706,706,0
|
|
20240412,160700,78836577,706,706,706,706,0
|
|
20240412,160600,78836577,706,706,706,706,0
|
|
20240412,160500,78836577,706,706,706,706,0
|
|
20240412,160400,78836577,706,706,706,706,0
|
|
20240412,160300,78836577,706,706,706,706,0
|
|
20240412,160200,78836577,706,706,706,706,0
|
|
20240412,160100,78836577,706,706,706,706,0
|
|
20240412,160000,78836577,706,706,706,706,0
|
|
20240412,155900,78836577,706,706,706,706,0
|
|
20240412,155800,78836577,706,706,706,706,0
|
|
20240412,155700,78836577,706,706,706,706,0
|
|
20240412,155600,78836577,706,706,706,706,0
|
|
20240412,155500,78836577,706,706,706,706,0
|
|
20240412,155400,78836577,706,706,706,706,0
|
|
20240412,155300,78836577,706,706,706,706,0
|
|
20240412,155200,78836577,706,706,706,706,0
|
|
20240412,155100,78836577,706,706,706,706,0
|
|
20240412,155000,78836577,706,706,706,706,0
|
|
20240412,154900,78836577,706,706,706,706,0
|
|
20240412,154800,78836577,706,706,706,706,1221
|
|
20240412,154700,78836577,706,706,706,706,0
|
|
20240412,154600,78836577,706,706,706,706,0
|
|
20240412,154500,78836577,706,706,706,706,0
|
|
20240412,154400,78836577,706,706,706,706,0
|
|
20240412,154300,78836577,706,706,706,706,0
|
|
20240412,154200,78836577,706,706,706,706,0
|
|
20240412,154100,78836577,706,706,706,706,0
|
|
20240412,154000,78836577,706,706,706,706,0
|
|
20240412,153900,78836577,706,706,706,706,0
|
|
20240412,153800,78836577,706,706,706,706,0
|
|
20240412,153700,78836577,706,706,706,706,0
|
|
20240412,153600,78836577,706,706,706,706,0
|
|
20240412,153500,78836577,706,706,706,706,0
|
|
20240412,153400,78836577,706,706,706,706,0
|
|
20240412,153300,78836577,706,706,706,706,0
|
|
20240412,153200,78836577,706,706,706,706,0
|
|
20240412,153100,78836577,706,706,706,706,0
|
|
20240412,153000,78836577,706,706,706,706,1221
|
|
20240412,152900,77974551,702,702,702,702,0
|
|
20240412,152800,77974551,702,702,702,702,0
|
|
20240412,152700,77974551,702,702,702,702,0
|
|
20240412,152600,77974551,702,702,702,702,0
|
|
20240412,152500,77974551,702,702,702,702,0
|
|
20240412,152400,77974551,702,702,702,702,0
|
|
20240412,152300,77974551,702,702,702,702,0
|
|
20240412,152200,77974551,702,702,702,702,0
|
|
20240412,152100,77974551,702,702,702,702,0
|
|
20240412,152000,77974551,702,702,702,702,0
|
|
20240412,151900,77974551,702,702,702,702,1000
|
|
20240412,151800,77272551,702,702,702,702,21
|
|
20240412,151700,77257809,702,702,702,702,0
|
|
20240412,151600,77257809,702,702,702,702,1
|
|
20240412,151500,77257107,702,702,702,702,0
|
|
20240412,151400,77257107,702,702,702,702,0
|
|
20240412,151300,77257107,702,702,702,702,40
|
|
20240412,151200,77229027,702,701,702,701,400
|
|
20240412,151100,76948615,701,701,701,701,687
|
|
20240412,151000,76467028,700,700,700,700,136
|
|
20240412,150900,76371828,700,700,700,700,1158
|
|
20240412,150800,75561228,700,700,700,700,1130
|
|
20240412,150700,74770228,699,699,699,699,0
|
|
20240412,150600,74770228,699,699,699,699,0
|
|
20240412,150500,74770228,699,699,699,699,0
|
|
20240412,150400,74770228,699,699,699,699,0
|
|
20240412,150300,74770228,699,699,699,699,56
|
|
20240412,150200,74731084,700,700,700,700,0
|
|
20240412,150100,74731084,700,700,700,700,0
|
|
20240412,150000,74731084,700,700,700,700,28
|
|
20240412,145900,74711484,700,700,700,700,3
|
|
20240412,145800,74709384,699,699,699,699,3000
|
|
20240412,145700,72612384,700,700,700,700,0
|
|
20240412,145600,72612384,700,700,700,700,0
|
|
20240412,145500,72612384,700,700,700,700,0
|
|
20240412,145400,72612384,700,700,700,700,759
|
|
20240412,145300,72081084,700,700,700,700,297
|
|
20240412,145200,71873184,700,700,700,700,0
|
|
20240412,145100,71873184,700,700,700,700,479
|
|
20240412,145000,71537884,700,700,700,700,63
|
|
20240412,144900,71493784,700,700,700,700,305
|
|
20240412,144800,71280284,700,700,700,700,50
|
|
20240412,144700,71245284,699,699,699,699,0
|
|
20240412,144600,71245284,699,699,699,699,0
|
|
20240412,144500,71245284,699,699,699,699,0
|
|
20240412,144400,71245284,699,699,699,699,0
|
|
20240412,144300,71245284,699,699,699,699,5
|
|
20240412,144200,71241789,699,699,699,699,0
|
|
20240412,144100,71241789,699,699,699,699,0
|
|
20240412,144000,71241789,699,699,699,699,0
|
|
20240412,143900,71241789,699,699,699,699,11
|
|
20240412,143800,71234100,700,700,700,700,0
|
|
20240412,143700,71234100,700,700,700,700,0
|
|
20240412,143600,71234100,700,700,700,700,0
|
|
20240412,143500,71234100,700,700,700,700,0
|
|
20240412,143400,71234100,700,700,700,700,0
|
|
20240412,143300,71234100,700,700,700,700,0
|
|
20240412,143200,71234100,700,700,700,700,10
|
|
20240412,143100,71227100,700,700,700,700,0
|
|
20240412,143000,71227100,700,700,700,700,56
|
|
20240412,142900,71187900,700,700,700,700,100
|
|
20240412,142800,71117900,700,700,700,700,0
|
|
20240412,142700,71117900,700,700,700,700,0
|
|
20240412,142600,71117900,700,700,700,700,1
|
|
20240412,142500,71117200,700,700,700,700,2
|
|
20240412,142400,71115800,700,700,700,700,6
|
|
20240412,142300,71111600,700,700,700,700,1
|
|
20240412,142200,71110900,700,700,700,700,0
|
|
20240412,142100,71110900,700,700,700,700,0
|
|
20240412,142000,71110900,700,700,700,700,1
|
|
20240412,141900,71110200,699,699,699,699,2834
|
|
20240412,141800,69129234,699,699,699,699,585
|
|
20240412,141700,68720319,700,700,700,700,0
|
|
20240412,141600,68720319,700,700,700,700,80
|
|
20240412,141500,68664319,699,699,699,699,0
|
|
20240412,141400,68664319,699,699,699,699,0
|
|
20240412,141300,68664319,699,699,699,699,0
|
|
20240412,141200,68664319,699,699,699,699,0
|
|
20240412,141100,68664319,699,699,699,699,0
|
|
20240412,141000,68664319,699,699,699,699,0
|
|
20240412,140900,68664319,699,700,700,699,42
|
|
20240412,140800,68634925,700,700,700,700,369
|
|
20240412,140700,68376625,700,700,700,700,3499
|
|
20240412,140600,65927325,701,701,701,701,2278
|
|
20240412,140500,64330447,702,702,702,702,104
|
|
20240412,140400,64257439,702,701,702,701,3633
|
|
20240412,140300,61710206,701,702,702,701,114
|
|
20240412,140200,61630243,702,702,702,702,103
|
|
20240412,140100,61557937,701,701,701,701,0
|
|
20240412,140000,61557937,701,701,701,701,0
|
|
20240412,135900,61557937,701,701,701,701,0
|
|
20240412,135800,61557937,701,701,701,701,12
|
|
20240412,135700,61549525,702,702,702,702,0
|
|
20240412,135600,61549525,702,702,702,702,50
|
|
20240412,135500,61514425,702,702,702,702,50
|
|
20240412,135400,61479325,702,702,702,702,300
|
|
20240412,135300,61268725,702,702,702,702,0
|
|
20240412,135200,61268725,702,702,702,702,0
|
|
20240412,135100,61268725,702,702,702,702,1528
|
|
20240412,135000,60196069,702,702,702,702,0
|
|
20240412,134900,60196069,702,702,702,702,1000
|
|
20240412,134800,59494069,702,702,702,702,0
|
|
20240412,134700,59494069,702,702,702,702,0
|
|
20240412,134600,59494069,702,702,702,702,200
|
|
20240412,134500,59353669,703,703,703,703,0
|
|
20240412,134400,59353669,703,703,703,703,0
|
|
20240412,134300,59353669,703,703,703,703,0
|
|
20240412,134200,59353669,703,703,703,703,0
|
|
20240412,134100,59353669,703,703,703,703,0
|
|
20240412,134000,59353669,703,703,703,703,56
|
|
20240412,133900,59314301,703,703,703,703,200
|
|
20240412,133800,59173701,703,703,703,703,0
|
|
20240412,133700,59173701,703,703,703,703,505
|
|
20240412,133600,58818686,703,703,703,703,2007
|
|
20240412,133500,57407765,703,703,703,703,0
|
|
20240412,133400,57407765,703,703,703,703,7
|
|
20240412,133300,57402844,704,704,704,704,93
|
|
20240412,133200,57337372,705,705,705,705,0
|
|
20240412,133100,57337372,705,705,705,705,0
|
|
20240412,133000,57337372,705,705,705,705,0
|
|
20240412,132900,57337372,705,705,705,705,0
|
|
20240412,132800,57337372,705,705,705,705,0
|
|
20240412,132700,57337372,705,705,705,705,0
|
|
20240412,132600,57337372,705,705,705,705,0
|
|
20240412,132500,57337372,705,705,705,705,0
|
|
20240412,132400,57337372,705,705,705,705,0
|
|
20240412,132300,57337372,705,705,705,705,5
|
|
20240412,132200,57333847,705,705,705,705,1
|
|
20240412,132100,57333142,705,705,705,704,2370
|
|
20240412,132000,55663554,705,705,705,705,30
|
|
20240412,131900,55642404,706,706,706,706,30
|
|
20240412,131800,55621224,706,706,706,706,0
|
|
20240412,131700,55621224,706,706,706,706,0
|
|
20240412,131600,55621224,706,706,706,706,0
|
|
20240412,131500,55621224,706,706,706,706,0
|
|
20240412,131400,55621224,706,706,706,706,0
|
|
20240412,131300,55621224,706,706,706,706,1550
|
|
20240412,131200,54526924,707,707,707,707,30
|
|
20240412,131100,54505714,707,707,707,707,1
|
|
20240412,131000,54505007,708,707,708,707,700
|
|
20240412,130900,54009435,708,708,708,708,0
|
|
20240412,130800,54009435,708,708,708,708,0
|
|
20240412,130700,54009435,708,708,708,708,4
|
|
20240412,130600,54006603,708,708,708,708,0
|
|
20240412,130500,54006603,708,708,708,708,0
|
|
20240412,130400,54006603,708,707,708,707,8
|
|
20240412,130300,54000944,707,707,707,707,4
|
|
20240412,130200,53998116,707,707,707,707,1150
|
|
20240412,130100,53185066,707,707,707,707,1
|
|
20240412,130000,53184359,708,708,708,708,0
|
|
20240412,125900,53184359,708,708,708,708,30
|
|
20240412,125800,53163119,708,707,708,707,208
|
|
20240412,125700,53015915,708,708,708,708,0
|
|
20240412,125600,53015915,708,708,708,708,0
|
|
20240412,125500,53015915,708,708,708,708,0
|
|
20240412,125400,53015915,708,708,708,708,0
|
|
20240412,125300,53015915,708,708,708,708,0
|
|
20240412,125200,53015915,708,708,708,708,0
|
|
20240412,125100,53015915,708,708,708,708,0
|
|
20240412,125000,53015915,708,708,708,708,0
|
|
20240412,124900,53015915,708,708,708,708,30
|
|
20240412,124800,52994675,708,708,708,708,100
|
|
20240412,124700,52923875,708,708,708,708,3
|
|
20240412,124600,52921751,709,709,709,709,0
|
|
20240412,124500,52921751,709,705,709,705,10001
|
|
20240412,124400,45846592,705,704,705,704,58
|
|
20240412,124300,45805722,704,704,704,704,0
|
|
20240412,124200,45805722,704,704,704,704,0
|
|
20240412,124100,45805722,704,704,704,704,0
|
|
20240412,124000,45805722,704,704,704,704,0
|
|
20240412,123900,45805722,704,704,704,704,265
|
|
20240412,123800,45619162,704,704,704,704,0
|
|
20240412,123700,45619162,704,704,704,704,0
|
|
20240412,123600,45619162,704,705,705,704,15
|
|
20240412,123500,45608597,705,705,705,705,99
|
|
20240412,123400,45538802,702,702,702,702,20
|
|
20240412,123300,45524762,702,702,702,702,110
|
|
20240412,123200,45447542,702,702,702,702,0
|
|
20240412,123100,45447542,702,702,702,702,0
|
|
20240412,123000,45447542,702,702,702,702,0
|
|
20240412,122900,45447542,702,702,702,702,0
|
|
20240412,122800,45447542,702,702,702,702,7
|
|
20240412,122700,45442628,701,701,701,701,0
|
|
20240412,122600,45442628,701,701,701,701,0
|
|
20240412,122500,45442628,701,701,701,701,132
|
|
20240412,122400,45350096,703,703,703,703,0
|
|
20240412,122300,45350096,703,703,703,703,2
|
|
20240412,122200,45348690,703,703,703,703,216
|
|
20240412,122100,45196842,703,703,703,703,0
|
|
20240412,122000,45196842,703,703,703,703,0
|
|
20240412,121900,45196842,703,703,703,703,11
|
|
20240412,121800,45189109,705,705,705,705,30
|
|
20240412,121700,45167959,705,704,705,704,10
|
|
20240412,121600,45160910,703,703,703,703,200
|
|
20240412,121500,45020310,705,705,705,705,0
|
|
20240412,121400,45020310,705,705,705,705,0
|
|
20240412,121300,45020310,705,705,705,705,0
|
|
20240412,121200,45020310,705,705,705,705,0
|
|
20240412,121100,45020310,705,705,705,705,9
|
|
20240412,121000,45013965,705,705,705,705,200
|
|
20240412,120900,44872965,703,703,703,703,0
|
|
20240412,120800,44872965,703,703,703,703,0
|
|
20240412,120700,44872965,703,703,703,703,1000
|
|
20240412,120600,44169965,703,703,703,703,0
|
|
20240412,120500,44169965,703,703,703,703,0
|
|
20240412,120400,44169965,703,703,703,703,0
|
|
20240412,120300,44169965,703,703,703,703,11
|
|
20240412,120200,44162232,703,703,703,703,0
|
|
20240412,120100,44162232,703,703,703,703,1000
|
|
20240412,120000,43459232,703,703,703,703,72
|
|
20240412,115900,43408616,705,705,705,705,750
|
|
20240412,115800,42879866,705,705,705,705,0
|
|
20240412,115700,42879866,705,705,705,705,0
|
|
20240412,115600,42879866,705,705,705,705,200
|
|
20240412,115500,42738866,705,705,705,705,0
|
|
20240412,115400,42738866,705,705,705,705,0
|
|
20240412,115300,42738866,705,705,705,705,0
|
|
20240412,115200,42738866,705,705,705,705,0
|
|
20240412,115100,42738866,705,705,705,705,0
|
|
20240412,115000,42738866,705,705,705,705,0
|
|
20240412,114900,42738866,705,705,705,705,16
|
|
20240412,114800,42727586,705,702,705,701,175
|
|
20240412,114700,42604896,703,703,703,703,0
|
|
20240412,114600,42604896,703,703,703,703,0
|
|
20240412,114500,42604896,703,703,703,703,0
|
|
20240412,114400,42604896,703,703,703,703,0
|
|
20240412,114300,42604896,703,702,703,701,744
|
|
20240412,114200,42082713,703,702,703,702,2705
|
|
20240412,114100,40183798,702,703,703,702,2000
|
|
20240412,114000,38778513,704,704,704,704,100
|
|
20240412,113900,38708113,705,705,705,705,0
|
|
20240412,113800,38708113,705,705,705,705,0
|
|
20240412,113700,38708113,705,705,705,705,1400
|
|
20240412,113600,37721113,705,705,705,705,0
|
|
20240412,113500,37721113,705,705,705,705,50
|
|
20240412,113400,37685863,705,705,705,705,0
|
|
20240412,113300,37685863,705,705,705,705,0
|
|
20240412,113200,37685863,705,705,705,705,0
|
|
20240412,113100,37685863,705,705,705,705,1
|
|
20240412,113000,37685158,705,705,705,705,40
|
|
20240412,112900,37656958,702,702,702,702,0
|
|
20240412,112800,37656958,702,702,702,702,0
|
|
20240412,112700,37656958,702,702,702,702,2
|
|
20240412,112600,37655554,702,702,702,702,0
|
|
20240412,112500,37655554,702,702,702,702,0
|
|
20240412,112400,37655554,702,702,702,702,0
|
|
20240412,112300,37655554,702,702,702,702,0
|
|
20240412,112200,37655554,702,702,702,702,0
|
|
20240412,112100,37655554,702,702,702,702,0
|
|
20240412,112000,37655554,702,702,702,702,0
|
|
20240412,111900,37655554,702,702,702,702,0
|
|
20240412,111800,37655554,702,702,702,702,0
|
|
20240412,111700,37655554,702,702,702,702,864
|
|
20240412,111600,37049026,703,703,703,703,780
|
|
20240412,111500,36500686,703,703,703,703,0
|
|
20240412,111400,36500686,703,703,703,703,3220
|
|
20240412,111300,34237026,703,703,703,703,0
|
|
20240412,111200,34237026,703,704,704,703,1675
|
|
20240412,111100,33058453,704,704,704,704,0
|
|
20240412,111000,33058453,704,704,704,704,10
|
|
20240412,110900,33051413,704,704,704,704,100
|
|
20240412,110800,32981013,704,704,704,704,0
|
|
20240412,110700,32981013,704,704,704,704,0
|
|
20240412,110600,32981013,704,704,704,704,0
|
|
20240412,110500,32981013,704,704,704,704,0
|
|
20240412,110400,32981013,704,704,704,704,0
|
|
20240412,110300,32981013,704,706,706,704,221
|
|
20240412,110200,32825122,706,706,706,706,1
|
|
20240412,110100,32824416,706,706,706,706,14
|
|
20240412,110000,32814532,706,706,706,706,4
|
|
20240412,105900,32811708,706,706,706,706,436
|
|
20240412,105800,32503892,705,705,705,705,3
|
|
20240412,105700,32501777,706,706,706,706,15
|
|
20240412,105600,32491187,705,705,705,705,1966
|
|
20240412,105500,31105157,705,705,705,705,300
|
|
20240412,105400,30893657,704,704,704,704,22
|
|
20240412,105300,30878169,705,705,705,705,0
|
|
20240412,105200,30878169,705,705,705,705,2131
|
|
20240412,105100,29375814,705,705,705,705,16
|
|
20240412,105000,29364534,705,705,705,705,0
|
|
20240412,104900,29364534,705,705,705,705,4
|
|
20240412,104800,29361714,705,705,705,705,0
|
|
20240412,104700,29361714,705,705,705,705,0
|
|
20240412,104600,29361714,705,705,705,705,0
|
|
20240412,104500,29361714,705,705,705,705,0
|
|
20240412,104400,29361714,705,705,705,705,0
|
|
20240412,104300,29361714,705,705,705,705,51
|
|
20240412,104200,29325759,706,706,706,706,115
|
|
20240412,104100,29244569,706,706,706,706,0
|
|
20240412,104000,29244569,706,705,706,705,7
|
|
20240412,103900,29239629,703,703,703,703,0
|
|
20240412,103800,29239629,703,703,703,703,0
|
|
20240412,103700,29239629,703,703,703,703,0
|
|
20240412,103600,29239629,703,703,703,703,0
|
|
20240412,103500,29239629,703,703,703,703,0
|
|
20240412,103400,29239629,703,703,703,703,1
|
|
20240412,103300,29238926,706,706,706,706,1000
|
|
20240412,103200,28532926,706,705,706,705,4001
|
|
20240412,103100,25712220,705,705,705,705,0
|
|
20240412,103000,25712220,705,705,705,705,613
|
|
20240412,102900,25280055,705,705,705,705,2076
|
|
20240412,102800,23816475,705,705,705,705,11
|
|
20240412,102700,23808720,705,705,705,705,0
|
|
20240412,102600,23808720,705,705,705,705,0
|
|
20240412,102500,23808720,705,705,705,705,40
|
|
20240412,102400,23780520,705,705,705,705,0
|
|
20240412,102300,23780520,705,705,705,705,0
|
|
20240412,102200,23780520,705,705,705,705,4155
|
|
20240412,102100,20851245,705,705,705,705,0
|
|
20240412,102000,20851245,705,705,705,705,0
|
|
20240412,101900,20851245,705,705,705,705,5
|
|
20240412,101800,20847720,705,705,705,705,1
|
|
20240412,101700,20847015,705,705,705,705,0
|
|
20240412,101600,20847015,705,705,705,705,4
|
|
20240412,101500,20844195,704,704,704,704,66
|
|
20240412,101400,20797731,703,703,703,703,0
|
|
20240412,101300,20797731,703,703,703,703,0
|
|
20240412,101200,20797731,703,703,703,703,208
|
|
20240412,101100,20651507,702,702,702,702,1
|
|
20240412,101000,20650805,704,703,704,702,200
|
|
20240412,100900,20510221,703,704,704,703,1899
|
|
20240412,100800,19175207,704,704,704,704,449
|
|
20240412,100700,18859111,704,704,704,704,300
|
|
20240412,100600,18647911,705,705,705,705,7
|
|
20240412,100500,18642976,705,705,705,705,1
|
|
20240412,100400,18642271,704,704,704,704,0
|
|
20240412,100300,18642271,704,704,704,704,0
|
|
20240412,100200,18642271,704,704,704,704,10
|
|
20240412,100100,18635231,704,704,704,704,829
|
|
20240412,100000,18051615,704,704,704,704,110
|
|
20240412,095900,17974175,704,704,704,704,1
|
|
20240412,095800,17973471,704,704,704,704,0
|
|
20240412,095700,17973471,704,704,704,704,12
|
|
20240412,095600,17965023,703,703,703,703,0
|
|
20240412,095500,17965023,703,704,704,703,3
|
|
20240412,095400,17962913,704,704,704,704,0
|
|
20240412,095300,17962913,704,704,704,704,25
|
|
20240412,095200,17945313,704,704,704,704,0
|
|
20240412,095100,17945313,704,704,704,704,207
|
|
20240412,095000,17799585,704,703,704,703,316
|
|
20240412,094900,17577381,703,703,703,703,0
|
|
20240412,094800,17577381,703,703,703,703,0
|
|
20240412,094700,17577381,703,704,704,703,15
|
|
20240412,094600,17566831,704,704,704,704,95
|
|
20240412,094500,17499951,704,704,704,704,141
|
|
20240412,094400,17400687,703,704,704,703,15
|
|
20240412,094300,17390129,704,704,704,704,3
|
|
20240412,094200,17388017,704,704,704,704,200
|
|
20240412,094100,17247217,704,704,704,704,201
|
|
20240412,094000,17105713,704,704,704,704,1
|
|
20240412,093900,17105009,704,703,704,702,772
|
|
20240412,093800,16563041,703,704,704,703,63
|
|
20240412,093700,16518750,704,704,704,704,0
|
|
20240412,093600,16518750,704,704,704,704,0
|
|
20240412,093500,16518750,704,704,704,704,0
|
|
20240412,093400,16518750,704,704,704,704,0
|
|
20240412,093300,16518750,704,704,704,704,0
|
|
20240412,093200,16518750,704,704,704,704,2
|
|
20240412,093100,16517342,704,704,704,704,523
|
|
20240412,093000,16149150,704,703,704,703,56
|
|
20240412,092900,16109768,703,703,703,703,1
|
|
20240412,092800,16109065,701,701,701,701,76
|
|
20240412,092700,16055789,704,704,704,704,0
|
|
20240412,092600,16055789,704,704,704,704,1
|
|
20240412,092500,16055085,705,705,705,705,10
|
|
20240412,092400,16048035,705,705,705,705,151
|
|
20240412,092300,15941580,705,705,705,705,108
|
|
20240412,092200,15865440,705,705,705,705,0
|
|
20240412,092100,15865440,705,705,705,705,18
|
|
20240412,092000,15852750,705,705,705,705,5
|
|
20240412,091900,15849225,705,705,705,705,0
|
|
20240412,091800,15849225,705,705,705,705,0
|
|
20240412,091700,15849225,705,705,705,705,0
|
|
20240412,091600,15849225,705,705,705,705,0
|
|
20240412,091500,15849225,705,705,705,705,1
|
|
20240412,091400,15848520,705,705,705,705,418
|
|
20240412,091300,15553830,705,705,705,705,0
|
|
20240412,091200,15553830,705,705,705,705,0
|
|
20240412,091100,15553830,705,705,705,705,500
|
|
20240412,091000,15201330,701,701,701,701,0
|
|
20240412,090900,15201330,701,704,704,700,365
|
|
20240412,090800,14945176,704,706,706,704,12745
|
|
20240412,090700,5954924,707,707,707,707,2
|
|
20240412,090600,5953510,707,708,708,707,2919
|
|
20240412,090500,3889773,708,708,708,708,1400
|
|
20240412,090400,2898573,707,707,707,707,12
|
|
20240412,090300,2890089,709,709,709,709,287
|
|
20240412,090200,2686606,708,708,708,708,712
|
|
20240412,090100,2182510,707,707,708,707,648
|
|
20240412,090000,1724373,707,707,707,707,2439
|