591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184800,36824707,683,683,683,683,1001
|
|
20240417,184700,36824707,683,683,683,683,0
|
|
20240417,184600,36824707,683,683,683,683,0
|
|
20240417,184500,36824707,683,683,683,683,0
|
|
20240417,184400,36824707,683,683,683,683,0
|
|
20240417,184300,36824707,683,683,683,683,0
|
|
20240417,184200,36824707,683,683,683,683,0
|
|
20240417,184100,36824707,683,683,683,683,0
|
|
20240417,184000,36824707,683,683,683,683,0
|
|
20240417,183900,36824707,683,683,683,683,0
|
|
20240417,183800,36824707,683,683,683,683,0
|
|
20240417,183700,36824707,683,683,683,683,0
|
|
20240417,183600,36824707,683,683,683,683,0
|
|
20240417,183500,36824707,683,683,683,683,0
|
|
20240417,183400,36824707,683,683,683,683,0
|
|
20240417,183300,36824707,683,683,683,683,0
|
|
20240417,183200,36824707,683,683,683,683,0
|
|
20240417,183100,36824707,683,683,683,683,0
|
|
20240417,183000,36824707,683,683,683,683,0
|
|
20240417,182900,36824707,683,683,683,683,0
|
|
20240417,182800,36824707,683,683,683,683,0
|
|
20240417,182700,36824707,683,683,683,683,0
|
|
20240417,182600,36824707,683,683,683,683,0
|
|
20240417,182500,36824707,683,683,683,683,0
|
|
20240417,182400,36824707,683,683,683,683,0
|
|
20240417,182300,36824707,683,683,683,683,0
|
|
20240417,182200,36824707,683,683,683,683,0
|
|
20240417,182100,36824707,683,683,683,683,0
|
|
20240417,182000,36824707,683,683,683,683,0
|
|
20240417,181900,36824707,683,683,683,683,0
|
|
20240417,181800,36824707,683,683,683,683,1001
|
|
20240417,181700,36824707,683,683,683,683,0
|
|
20240417,181600,36824707,683,683,683,683,0
|
|
20240417,181500,36824707,683,683,683,683,0
|
|
20240417,181400,36824707,683,683,683,683,0
|
|
20240417,181300,36824707,683,683,683,683,0
|
|
20240417,181200,36824707,683,683,683,683,0
|
|
20240417,181100,36824707,683,683,683,683,0
|
|
20240417,181000,36824707,683,683,683,683,0
|
|
20240417,180900,36824707,683,683,683,683,0
|
|
20240417,180800,36824707,683,683,683,683,0
|
|
20240417,180700,36824707,683,683,683,683,0
|
|
20240417,180600,36824707,683,683,683,683,0
|
|
20240417,180500,36824707,683,683,683,683,0
|
|
20240417,180400,36824707,683,683,683,683,0
|
|
20240417,180300,36824707,683,683,683,683,0
|
|
20240417,180200,36824707,683,683,683,683,0
|
|
20240417,180100,36824707,683,683,683,683,0
|
|
20240417,180000,36824707,683,683,683,683,0
|
|
20240417,175900,36824707,683,683,683,683,0
|
|
20240417,175800,36824707,683,683,683,683,0
|
|
20240417,175700,36824707,683,683,683,683,0
|
|
20240417,175600,36824707,683,683,683,683,0
|
|
20240417,175500,36824707,683,683,683,683,0
|
|
20240417,175400,36824707,683,683,683,683,0
|
|
20240417,175300,36824707,683,683,683,683,0
|
|
20240417,175200,36824707,683,683,683,683,0
|
|
20240417,175100,36824707,683,683,683,683,0
|
|
20240417,175000,36824707,683,683,683,683,0
|
|
20240417,174900,36824707,683,683,683,683,0
|
|
20240417,174800,36824707,683,683,683,683,1001
|
|
20240417,174700,36824707,683,683,683,683,0
|
|
20240417,174600,36824707,683,683,683,683,0
|
|
20240417,174500,36824707,683,683,683,683,0
|
|
20240417,174400,36824707,683,683,683,683,0
|
|
20240417,174300,36824707,683,683,683,683,0
|
|
20240417,174200,36824707,683,683,683,683,0
|
|
20240417,174100,36824707,683,683,683,683,0
|
|
20240417,174000,36824707,683,683,683,683,0
|
|
20240417,173900,36824707,683,683,683,683,0
|
|
20240417,173800,36824707,683,683,683,683,0
|
|
20240417,173700,36824707,683,683,683,683,0
|
|
20240417,173600,36824707,683,683,683,683,0
|
|
20240417,173500,36824707,683,683,683,683,0
|
|
20240417,173400,36824707,683,683,683,683,0
|
|
20240417,173300,36824707,683,683,683,683,0
|
|
20240417,173200,36824707,683,683,683,683,0
|
|
20240417,173100,36824707,683,683,683,683,0
|
|
20240417,173000,36824707,683,683,683,683,0
|
|
20240417,172900,36824707,683,683,683,683,0
|
|
20240417,172800,36824707,683,683,683,683,0
|
|
20240417,172700,36824707,683,683,683,683,0
|
|
20240417,172600,36824707,683,683,683,683,0
|
|
20240417,172500,36824707,683,683,683,683,0
|
|
20240417,172400,36824707,683,683,683,683,0
|
|
20240417,172300,36824707,683,683,683,683,0
|
|
20240417,172200,36824707,683,683,683,683,0
|
|
20240417,172100,36824707,683,683,683,683,0
|
|
20240417,172000,36824707,683,683,683,683,0
|
|
20240417,171900,36824707,683,683,683,683,0
|
|
20240417,171800,36824707,683,683,683,683,1001
|
|
20240417,171700,36824707,683,683,683,683,0
|
|
20240417,171600,36824707,683,683,683,683,0
|
|
20240417,171500,36824707,683,683,683,683,0
|
|
20240417,171400,36824707,683,683,683,683,0
|
|
20240417,171300,36824707,683,683,683,683,0
|
|
20240417,171200,36824707,683,683,683,683,0
|
|
20240417,171100,36824707,683,683,683,683,0
|
|
20240417,171000,36824707,683,683,683,683,0
|
|
20240417,170900,36824707,683,683,683,683,0
|
|
20240417,170800,36824707,683,683,683,683,0
|
|
20240417,170700,36824707,683,683,683,683,0
|
|
20240417,170600,36824707,683,683,683,683,0
|
|
20240417,170500,36824707,683,683,683,683,0
|
|
20240417,170400,36824707,683,683,683,683,0
|
|
20240417,170300,36824707,683,683,683,683,0
|
|
20240417,170200,36824707,683,683,683,683,0
|
|
20240417,170100,36824707,683,683,683,683,0
|
|
20240417,170000,36824707,683,683,683,683,0
|
|
20240417,165900,36824707,683,683,683,683,0
|
|
20240417,165800,36824707,683,683,683,683,0
|
|
20240417,165700,36824707,683,683,683,683,0
|
|
20240417,165600,36824707,683,683,683,683,0
|
|
20240417,165500,36824707,683,683,683,683,0
|
|
20240417,165400,36824707,683,683,683,683,0
|
|
20240417,165300,36824707,683,683,683,683,0
|
|
20240417,165200,36824707,683,683,683,683,0
|
|
20240417,165100,36824707,683,683,683,683,0
|
|
20240417,165000,36824707,683,683,683,683,0
|
|
20240417,164900,36824707,683,683,683,683,0
|
|
20240417,164800,36824707,683,683,683,683,1001
|
|
20240417,164700,36824707,683,683,683,683,0
|
|
20240417,164600,36824707,683,683,683,683,0
|
|
20240417,164500,36824707,683,683,683,683,0
|
|
20240417,164400,36824707,683,683,683,683,0
|
|
20240417,164300,36824707,683,683,683,683,0
|
|
20240417,164200,36824707,683,683,683,683,0
|
|
20240417,164100,36824707,683,683,683,683,0
|
|
20240417,164000,36824707,683,683,683,683,0
|
|
20240417,163900,36824707,683,683,683,683,0
|
|
20240417,163800,36824707,683,683,683,683,0
|
|
20240417,163700,36824707,683,683,683,683,0
|
|
20240417,163600,36824707,683,683,683,683,0
|
|
20240417,163500,36824707,683,683,683,683,0
|
|
20240417,163400,36824707,683,683,683,683,0
|
|
20240417,163300,36824707,683,683,683,683,0
|
|
20240417,163200,36824707,683,683,683,683,0
|
|
20240417,163100,36824707,683,683,683,683,0
|
|
20240417,163000,36824707,683,683,683,683,0
|
|
20240417,162900,36824707,683,683,683,683,0
|
|
20240417,162800,36824707,683,683,683,683,0
|
|
20240417,162700,36824707,683,683,683,683,0
|
|
20240417,162600,36824707,683,683,683,683,0
|
|
20240417,162500,36824707,683,683,683,683,0
|
|
20240417,162400,36824707,683,683,683,683,0
|
|
20240417,162300,36824707,683,683,683,683,0
|
|
20240417,162200,36824707,683,683,683,683,0
|
|
20240417,162100,36824707,683,683,683,683,0
|
|
20240417,162000,36824707,683,683,683,683,0
|
|
20240417,161900,36824707,683,683,683,683,0
|
|
20240417,161800,36824707,683,683,683,683,1001
|
|
20240417,161700,36824707,683,683,683,683,0
|
|
20240417,161600,36824707,683,683,683,683,0
|
|
20240417,161500,36824707,683,683,683,683,0
|
|
20240417,161400,36824707,683,683,683,683,0
|
|
20240417,161300,36824707,683,683,683,683,0
|
|
20240417,161200,36824707,683,683,683,683,0
|
|
20240417,161100,36824707,683,683,683,683,0
|
|
20240417,161000,36824707,683,683,683,683,0
|
|
20240417,160900,36824707,683,683,683,683,0
|
|
20240417,160800,36824707,683,683,683,683,0
|
|
20240417,160700,36824707,683,683,683,683,0
|
|
20240417,160600,36824707,683,683,683,683,0
|
|
20240417,160500,36824707,683,683,683,683,0
|
|
20240417,160400,36824707,683,683,683,683,0
|
|
20240417,160300,36824707,683,683,683,683,0
|
|
20240417,160200,36824707,683,683,683,683,0
|
|
20240417,160100,36824707,683,683,683,683,0
|
|
20240417,160000,36824707,683,683,683,683,0
|
|
20240417,155900,36824707,683,683,683,683,0
|
|
20240417,155800,36824707,683,683,683,683,0
|
|
20240417,155700,36824707,683,683,683,683,0
|
|
20240417,155600,36824707,683,683,683,683,0
|
|
20240417,155500,36824707,683,683,683,683,0
|
|
20240417,155400,36824707,683,683,683,683,0
|
|
20240417,155300,36824707,683,683,683,683,0
|
|
20240417,155200,36824707,683,683,683,683,0
|
|
20240417,155100,36824707,683,683,683,683,0
|
|
20240417,155000,36824707,683,683,683,683,0
|
|
20240417,154900,36824707,683,683,683,683,0
|
|
20240417,154800,36824707,683,683,683,683,1001
|
|
20240417,154700,36824707,683,683,683,683,0
|
|
20240417,154600,36824707,683,683,683,683,0
|
|
20240417,154500,36824707,683,683,683,683,0
|
|
20240417,154400,36824707,683,683,683,683,0
|
|
20240417,154300,36824707,683,683,683,683,0
|
|
20240417,154200,36824707,683,683,683,683,0
|
|
20240417,154100,36824707,683,683,683,683,0
|
|
20240417,154000,36824707,683,683,683,683,0
|
|
20240417,153900,36824707,683,683,683,683,0
|
|
20240417,153800,36824707,683,683,683,683,0
|
|
20240417,153700,36824707,683,683,683,683,0
|
|
20240417,153600,36824707,683,683,683,683,0
|
|
20240417,153500,36824707,683,683,683,683,0
|
|
20240417,153400,36824707,683,683,683,683,0
|
|
20240417,153300,36824707,683,683,683,683,0
|
|
20240417,153200,36824707,683,683,683,683,0
|
|
20240417,153100,36824707,683,683,683,683,0
|
|
20240417,153000,36824707,683,683,683,683,1001
|
|
20240417,152900,36141024,686,686,686,686,0
|
|
20240417,152800,36141024,686,686,686,686,0
|
|
20240417,152700,36141024,686,686,686,686,0
|
|
20240417,152600,36141024,686,686,686,686,0
|
|
20240417,152500,36141024,686,686,686,686,0
|
|
20240417,152400,36141024,686,686,686,686,0
|
|
20240417,152300,36141024,686,686,686,686,0
|
|
20240417,152200,36141024,686,686,686,686,0
|
|
20240417,152100,36141024,686,686,686,686,0
|
|
20240417,152000,36141024,686,686,686,686,0
|
|
20240417,151900,36141024,686,686,686,686,1
|
|
20240417,151800,36140338,684,684,684,684,3045
|
|
20240417,151700,34057558,684,684,684,684,104
|
|
20240417,151600,33986422,683,683,683,683,19
|
|
20240417,151500,33973445,684,684,684,684,0
|
|
20240417,151400,33973445,684,686,686,684,102
|
|
20240417,151300,33903675,684,684,684,684,0
|
|
20240417,151200,33903675,684,684,684,684,0
|
|
20240417,151100,33903675,684,684,684,684,2931
|
|
20240417,151000,31898871,684,684,684,684,3357
|
|
20240417,150900,29602683,685,685,685,685,0
|
|
20240417,150800,29602683,685,685,685,685,3341
|
|
20240417,150700,27314098,685,685,685,685,1000
|
|
20240417,150600,26629098,686,686,686,686,5527
|
|
20240417,150500,22837576,687,687,687,687,0
|
|
20240417,150400,22837576,687,687,687,687,0
|
|
20240417,150300,22837576,687,687,687,687,0
|
|
20240417,150200,22837576,687,687,687,687,0
|
|
20240417,150100,22837576,687,687,687,687,0
|
|
20240417,150000,22837576,687,687,687,687,79
|
|
20240417,145900,22783303,686,686,686,686,0
|
|
20240417,145800,22783303,686,686,686,686,0
|
|
20240417,145700,22783303,686,686,686,686,0
|
|
20240417,145600,22783303,686,686,686,686,16
|
|
20240417,145500,22772327,686,686,686,686,0
|
|
20240417,145400,22772327,686,686,686,686,0
|
|
20240417,145300,22772327,686,686,686,686,0
|
|
20240417,145200,22772327,686,686,686,686,0
|
|
20240417,145100,22772327,686,686,686,686,16
|
|
20240417,145000,22761351,686,686,686,686,0
|
|
20240417,144900,22761351,686,686,686,686,0
|
|
20240417,144800,22761351,686,686,686,686,0
|
|
20240417,144700,22761351,686,686,686,686,0
|
|
20240417,144600,22761351,686,686,686,686,16
|
|
20240417,144500,22750375,686,686,686,686,0
|
|
20240417,144400,22750375,686,686,686,686,0
|
|
20240417,144300,22750375,686,686,686,686,0
|
|
20240417,144200,22750375,686,686,686,686,0
|
|
20240417,144100,22750375,686,686,686,686,16
|
|
20240417,144000,22739399,686,686,686,686,0
|
|
20240417,143900,22739399,686,686,686,686,0
|
|
20240417,143800,22739399,686,686,686,686,0
|
|
20240417,143700,22739399,686,686,686,686,0
|
|
20240417,143600,22739399,686,686,686,686,16
|
|
20240417,143500,22728423,686,686,686,686,0
|
|
20240417,143400,22728423,686,686,686,686,0
|
|
20240417,143300,22728423,686,686,686,686,16
|
|
20240417,143200,22717447,687,687,687,687,46
|
|
20240417,143100,22685845,686,686,686,686,0
|
|
20240417,143000,22685845,686,686,686,686,0
|
|
20240417,142900,22685845,686,686,686,686,0
|
|
20240417,142800,22685845,686,686,686,686,212
|
|
20240417,142700,22540413,686,686,686,686,0
|
|
20240417,142600,22540413,686,686,686,686,17
|
|
20240417,142500,22528751,686,686,686,686,0
|
|
20240417,142400,22528751,686,686,686,686,0
|
|
20240417,142300,22528751,686,686,686,686,0
|
|
20240417,142200,22528751,686,686,686,686,0
|
|
20240417,142100,22528751,686,686,686,686,17
|
|
20240417,142000,22517089,686,686,686,686,0
|
|
20240417,141900,22517089,686,686,686,686,0
|
|
20240417,141800,22517089,686,686,686,686,0
|
|
20240417,141700,22517089,686,686,686,686,17
|
|
20240417,141600,22505427,687,687,687,687,0
|
|
20240417,141500,22505427,687,687,687,687,106
|
|
20240417,141400,22432605,686,686,686,686,1
|
|
20240417,141300,22431919,687,687,687,687,10
|
|
20240417,141200,22425049,687,687,687,687,780
|
|
20240417,141100,21889189,687,688,688,687,233
|
|
20240417,141000,21728918,687,687,687,687,0
|
|
20240417,140900,21728918,687,687,687,687,0
|
|
20240417,140800,21728918,687,688,688,687,86
|
|
20240417,140700,21669764,687,687,687,687,130
|
|
20240417,140600,21580454,687,687,687,687,17
|
|
20240417,140500,21568775,687,687,687,687,0
|
|
20240417,140400,21568775,687,687,687,687,30
|
|
20240417,140300,21548165,687,687,687,687,0
|
|
20240417,140200,21548165,687,687,687,687,0
|
|
20240417,140100,21548165,687,687,687,687,17
|
|
20240417,140000,21536486,687,687,687,687,130
|
|
20240417,135900,21447176,687,687,687,687,0
|
|
20240417,135800,21447176,687,687,687,687,0
|
|
20240417,135700,21447176,687,687,687,687,0
|
|
20240417,135600,21447176,687,687,687,687,0
|
|
20240417,135500,21447176,687,687,687,687,0
|
|
20240417,135400,21447176,687,687,687,687,0
|
|
20240417,135300,21447176,687,687,687,687,0
|
|
20240417,135200,21447176,687,687,687,687,0
|
|
20240417,135100,21447176,687,688,688,687,1001
|
|
20240417,135000,20759488,688,688,688,688,0
|
|
20240417,134900,20759488,688,688,688,688,0
|
|
20240417,134800,20759488,688,688,688,688,0
|
|
20240417,134700,20759488,688,688,688,688,0
|
|
20240417,134600,20759488,688,688,688,688,0
|
|
20240417,134500,20759488,688,688,688,688,0
|
|
20240417,134400,20759488,688,688,688,688,0
|
|
20240417,134300,20759488,688,688,688,688,0
|
|
20240417,134200,20759488,688,688,688,688,0
|
|
20240417,134100,20759488,688,688,688,688,790
|
|
20240417,134000,20215968,688,688,688,688,0
|
|
20240417,133900,20215968,688,688,688,688,144
|
|
20240417,133800,20116896,688,688,688,688,100
|
|
20240417,133700,20048096,687,687,687,687,0
|
|
20240417,133600,20048096,687,687,687,687,212
|
|
20240417,133500,19902452,688,688,688,688,0
|
|
20240417,133400,19902452,688,688,688,688,0
|
|
20240417,133300,19902452,688,688,688,688,2
|
|
20240417,133200,19901076,688,688,688,688,0
|
|
20240417,133100,19901076,688,688,688,688,0
|
|
20240417,133000,19901076,688,688,688,688,0
|
|
20240417,132900,19901076,688,688,688,688,0
|
|
20240417,132800,19901076,688,688,688,688,1339
|
|
20240417,132700,18979844,688,688,688,688,32
|
|
20240417,132600,18957828,689,689,689,689,0
|
|
20240417,132500,18957828,689,689,689,689,0
|
|
20240417,132400,18957828,689,689,689,689,0
|
|
20240417,132300,18957828,689,689,689,689,1
|
|
20240417,132200,18957139,689,689,689,689,72
|
|
20240417,132100,18907531,689,689,689,689,20
|
|
20240417,132000,18893751,689,688,689,688,15
|
|
20240417,131900,18883421,688,688,688,688,0
|
|
20240417,131800,18883421,688,688,688,688,0
|
|
20240417,131700,18883421,688,688,688,688,0
|
|
20240417,131600,18883421,688,688,688,688,17
|
|
20240417,131500,18871725,688,688,688,688,0
|
|
20240417,131400,18871725,688,688,688,688,0
|
|
20240417,131300,18871725,688,688,688,688,17
|
|
20240417,131200,18860029,689,689,689,689,1
|
|
20240417,131100,18859340,689,689,689,689,5
|
|
20240417,131000,18855895,689,689,689,689,0
|
|
20240417,130900,18855895,689,689,689,689,0
|
|
20240417,130800,18855895,689,689,689,689,2
|
|
20240417,130700,18854517,689,689,689,689,0
|
|
20240417,130600,18854517,689,688,689,688,18
|
|
20240417,130500,18842132,688,688,688,688,17
|
|
20240417,130400,18830436,689,689,689,689,0
|
|
20240417,130300,18830436,689,689,689,689,50
|
|
20240417,130200,18795986,688,688,688,688,0
|
|
20240417,130100,18795986,688,688,688,688,0
|
|
20240417,130000,18795986,688,688,688,688,726
|
|
20240417,125900,18296498,689,689,689,689,0
|
|
20240417,125800,18296498,689,689,689,689,0
|
|
20240417,125700,18296498,689,689,689,689,0
|
|
20240417,125600,18296498,689,689,689,689,0
|
|
20240417,125500,18296498,689,689,689,689,0
|
|
20240417,125400,18296498,689,689,689,689,0
|
|
20240417,125300,18296498,689,689,689,689,0
|
|
20240417,125200,18296498,689,689,689,689,0
|
|
20240417,125100,18296498,689,689,689,689,1000
|
|
20240417,125000,17607498,689,689,689,689,0
|
|
20240417,124900,17607498,689,689,689,689,0
|
|
20240417,124800,17607498,689,689,689,689,0
|
|
20240417,124700,17607498,689,689,689,689,0
|
|
20240417,124600,17607498,689,689,689,689,30
|
|
20240417,124500,17586828,689,689,689,689,0
|
|
20240417,124400,17586828,689,689,689,689,0
|
|
20240417,124300,17586828,689,689,689,689,0
|
|
20240417,124200,17586828,689,689,689,689,0
|
|
20240417,124100,17586828,689,689,689,689,0
|
|
20240417,124000,17586828,689,689,689,689,0
|
|
20240417,123900,17586828,689,689,689,689,0
|
|
20240417,123800,17586828,689,689,689,689,0
|
|
20240417,123700,17586828,689,689,689,689,0
|
|
20240417,123600,17586828,689,689,689,689,0
|
|
20240417,123500,17586828,689,689,689,689,2
|
|
20240417,123400,17585450,689,689,689,689,0
|
|
20240417,123300,17585450,689,688,689,688,27
|
|
20240417,123200,17566867,688,688,688,688,0
|
|
20240417,123100,17566867,688,688,688,688,0
|
|
20240417,123000,17566867,688,688,688,688,0
|
|
20240417,122900,17566867,688,688,688,688,10
|
|
20240417,122800,17559987,690,690,690,690,0
|
|
20240417,122700,17559987,690,690,690,690,10
|
|
20240417,122600,17553087,690,690,690,690,0
|
|
20240417,122500,17553087,690,690,690,690,0
|
|
20240417,122400,17553087,690,690,690,690,0
|
|
20240417,122300,17553087,690,690,690,690,12
|
|
20240417,122200,17544807,690,690,690,690,0
|
|
20240417,122100,17544807,690,690,690,690,0
|
|
20240417,122000,17544807,690,690,690,690,0
|
|
20240417,121900,17544807,690,690,690,690,0
|
|
20240417,121800,17544807,690,690,690,690,0
|
|
20240417,121700,17544807,690,690,690,690,0
|
|
20240417,121600,17544807,690,690,690,690,0
|
|
20240417,121500,17544807,690,690,690,690,3
|
|
20240417,121400,17542737,690,690,690,690,0
|
|
20240417,121300,17542737,690,690,690,690,200
|
|
20240417,121200,17404737,691,691,691,691,0
|
|
20240417,121100,17404737,691,691,691,691,0
|
|
20240417,121000,17404737,691,691,691,691,0
|
|
20240417,120900,17404737,691,691,691,691,0
|
|
20240417,120800,17404737,691,691,691,691,0
|
|
20240417,120700,17404737,691,691,691,691,0
|
|
20240417,120600,17404737,691,691,691,691,0
|
|
20240417,120500,17404737,691,691,691,691,0
|
|
20240417,120400,17404737,691,691,691,691,0
|
|
20240417,120300,17404737,691,691,691,691,5
|
|
20240417,120200,17401282,690,690,690,690,0
|
|
20240417,120100,17401282,690,690,690,690,0
|
|
20240417,120000,17401282,690,690,690,690,0
|
|
20240417,115900,17401282,690,690,690,690,10
|
|
20240417,115800,17394382,690,690,690,690,20
|
|
20240417,115700,17380582,691,691,691,691,0
|
|
20240417,115600,17380582,691,691,691,691,0
|
|
20240417,115500,17380582,691,691,691,691,0
|
|
20240417,115400,17380582,691,691,691,691,0
|
|
20240417,115300,17380582,691,691,691,691,0
|
|
20240417,115200,17380582,691,691,691,691,0
|
|
20240417,115100,17380582,691,691,691,691,1
|
|
20240417,115000,17379891,687,687,687,687,0
|
|
20240417,114900,17379891,687,687,687,687,0
|
|
20240417,114800,17379891,687,687,687,687,0
|
|
20240417,114700,17379891,687,687,687,687,599
|
|
20240417,114600,16968378,686,687,687,686,3840
|
|
20240417,114500,14332638,688,688,688,688,0
|
|
20240417,114400,14332638,688,688,688,688,153
|
|
20240417,114300,14227374,688,688,688,688,1307
|
|
20240417,114200,13328158,689,689,689,689,193
|
|
20240417,114100,13195181,689,689,689,689,0
|
|
20240417,114000,13195181,689,689,689,689,0
|
|
20240417,113900,13195181,689,689,689,689,0
|
|
20240417,113800,13195181,689,689,689,689,0
|
|
20240417,113700,13195181,689,689,689,689,16
|
|
20240417,113600,13184157,689,689,689,689,0
|
|
20240417,113500,13184157,689,689,689,689,0
|
|
20240417,113400,13184157,689,689,689,689,0
|
|
20240417,113300,13184157,689,689,689,689,1
|
|
20240417,113200,13183468,692,692,692,692,0
|
|
20240417,113100,13183468,692,692,692,692,110
|
|
20240417,113000,13107348,692,692,692,692,0
|
|
20240417,112900,13107348,692,692,692,692,0
|
|
20240417,112800,13107348,692,692,692,692,0
|
|
20240417,112700,13107348,692,692,692,692,0
|
|
20240417,112600,13107348,692,692,692,692,0
|
|
20240417,112500,13107348,692,692,692,692,1
|
|
20240417,112400,13106656,692,692,692,692,0
|
|
20240417,112300,13106656,692,692,692,692,1
|
|
20240417,112200,13105964,688,692,692,688,1272
|
|
20240417,112100,12230812,688,692,692,688,114
|
|
20240417,112000,12152315,692,692,692,692,111
|
|
20240417,111900,12075503,692,692,692,692,0
|
|
20240417,111800,12075503,692,692,692,692,1
|
|
20240417,111700,12074811,691,691,691,691,0
|
|
20240417,111600,12074811,691,691,691,691,0
|
|
20240417,111500,12074811,691,691,691,691,2552
|
|
20240417,111400,10311379,691,691,691,691,527
|
|
20240417,111300,9947222,691,691,691,691,0
|
|
20240417,111200,9947222,691,691,691,691,0
|
|
20240417,111100,9947222,691,691,691,691,0
|
|
20240417,111000,9947222,691,691,691,691,0
|
|
20240417,110900,9947222,691,691,691,691,0
|
|
20240417,110800,9947222,691,691,691,691,0
|
|
20240417,110700,9947222,691,691,691,691,0
|
|
20240417,110600,9947222,691,691,691,691,0
|
|
20240417,110500,9947222,691,691,691,691,0
|
|
20240417,110400,9947222,691,691,691,691,0
|
|
20240417,110300,9947222,691,691,691,691,0
|
|
20240417,110200,9947222,691,691,691,691,0
|
|
20240417,110100,9947222,691,691,691,691,36
|
|
20240417,110000,9922346,691,691,691,691,0
|
|
20240417,105900,9922346,691,691,691,691,0
|
|
20240417,105800,9922346,691,691,691,691,0
|
|
20240417,105700,9922346,691,691,691,691,0
|
|
20240417,105600,9922346,691,691,691,691,0
|
|
20240417,105500,9922346,691,691,691,691,0
|
|
20240417,105400,9922346,691,691,691,691,93
|
|
20240417,105300,9858083,691,691,691,691,0
|
|
20240417,105200,9858083,691,691,691,691,0
|
|
20240417,105100,9858083,691,691,691,691,0
|
|
20240417,105000,9858083,691,691,691,691,0
|
|
20240417,104900,9858083,691,691,691,691,0
|
|
20240417,104800,9858083,691,691,691,691,100
|
|
20240417,104700,9788983,688,688,688,688,0
|
|
20240417,104600,9788983,688,688,688,688,0
|
|
20240417,104500,9788983,688,688,688,688,0
|
|
20240417,104400,9788983,688,688,688,688,0
|
|
20240417,104300,9788983,688,688,688,688,0
|
|
20240417,104200,9788983,688,691,691,688,155
|
|
20240417,104100,9682029,689,689,689,689,45
|
|
20240417,104000,9651024,689,689,689,689,0
|
|
20240417,103900,9651024,689,689,689,689,0
|
|
20240417,103800,9651024,689,689,689,689,0
|
|
20240417,103700,9651024,689,689,689,689,0
|
|
20240417,103600,9651024,689,689,689,689,20
|
|
20240417,103500,9637244,689,689,689,689,0
|
|
20240417,103400,9637244,689,689,689,689,0
|
|
20240417,103300,9637244,689,689,689,689,0
|
|
20240417,103200,9637244,689,689,689,689,0
|
|
20240417,103100,9637244,689,689,689,689,0
|
|
20240417,103000,9637244,689,688,689,688,4
|
|
20240417,102900,9634491,689,688,689,688,7
|
|
20240417,102800,9629674,689,689,689,689,0
|
|
20240417,102700,9629674,689,688,689,688,2
|
|
20240417,102600,9628297,689,689,689,689,1
|
|
20240417,102500,9627608,689,689,689,689,0
|
|
20240417,102400,9627608,689,688,689,688,101
|
|
20240417,102300,9558119,689,689,689,689,10
|
|
20240417,102200,9551229,689,689,689,689,1
|
|
20240417,102100,9550540,688,688,688,688,0
|
|
20240417,102000,9550540,688,688,688,688,150
|
|
20240417,101900,9447340,688,688,688,688,0
|
|
20240417,101800,9447340,688,688,688,688,0
|
|
20240417,101700,9447340,688,688,688,688,100
|
|
20240417,101600,9378540,689,689,689,689,111
|
|
20240417,101500,9302061,689,689,689,689,0
|
|
20240417,101400,9302061,689,688,689,688,2
|
|
20240417,101300,9300684,688,688,688,688,41
|
|
20240417,101200,9272476,689,689,689,689,0
|
|
20240417,101100,9272476,689,689,689,689,1012
|
|
20240417,101000,8575208,688,688,688,688,0
|
|
20240417,100900,8575208,688,688,688,688,0
|
|
20240417,100800,8575208,688,689,689,688,118
|
|
20240417,100700,8494021,689,689,689,689,0
|
|
20240417,100600,8494021,689,689,689,689,0
|
|
20240417,100500,8494021,689,689,689,689,0
|
|
20240417,100400,8494021,689,689,689,689,482
|
|
20240417,100300,8161923,692,692,692,692,100
|
|
20240417,100200,8092723,693,693,693,693,0
|
|
20240417,100100,8092723,693,689,693,689,20
|
|
20240417,100000,8078903,689,689,689,689,20
|
|
20240417,095900,8065123,689,689,689,689,200
|
|
20240417,095800,7927323,693,693,693,693,0
|
|
20240417,095700,7927323,693,693,693,693,6
|
|
20240417,095600,7923165,689,689,689,689,0
|
|
20240417,095500,7923165,689,689,689,689,25
|
|
20240417,095400,7905940,693,693,693,693,0
|
|
20240417,095300,7905940,693,693,693,693,0
|
|
20240417,095200,7905940,693,693,693,693,1
|
|
20240417,095100,7905247,689,693,693,689,13
|
|
20240417,095000,7896282,693,693,693,693,1
|
|
20240417,094900,7895589,693,693,693,693,22
|
|
20240417,094800,7880343,693,692,693,692,42
|
|
20240417,094700,7851274,693,692,693,692,20
|
|
20240417,094600,7837427,693,693,693,693,0
|
|
20240417,094500,7837427,693,693,693,693,1
|
|
20240417,094400,7836734,693,693,693,693,5
|
|
20240417,094300,7833269,693,693,693,693,2006
|
|
20240417,094200,6443111,692,692,692,692,2000
|
|
20240417,094100,5059111,692,692,692,692,1001
|
|
20240417,094000,4366419,692,692,692,692,1
|
|
20240417,093900,4365727,692,692,692,692,1
|
|
20240417,093800,4365035,692,692,692,692,0
|
|
20240417,093700,4365035,692,692,692,692,1131
|
|
20240417,093600,3582383,692,692,692,692,0
|
|
20240417,093500,3582383,692,692,692,692,0
|
|
20240417,093400,3582383,692,692,692,692,144
|
|
20240417,093300,3482735,692,691,692,691,200
|
|
20240417,093200,3344416,690,690,690,690,40
|
|
20240417,093100,3316816,691,691,691,691,0
|
|
20240417,093000,3316816,691,691,691,691,0
|
|
20240417,092900,3316816,691,691,691,691,1
|
|
20240417,092800,3316125,689,689,689,689,300
|
|
20240417,092700,3109425,689,689,689,689,0
|
|
20240417,092600,3109425,689,689,689,689,0
|
|
20240417,092500,3109425,689,689,689,689,2198
|
|
20240417,092400,1595003,689,689,689,689,10
|
|
20240417,092300,1588113,688,688,688,688,242
|
|
20240417,092200,1421617,687,687,687,687,0
|
|
20240417,092100,1421617,687,687,687,687,0
|
|
20240417,092000,1421617,687,687,687,687,108
|
|
20240417,091900,1347421,686,686,686,686,0
|
|
20240417,091800,1347421,686,686,686,686,0
|
|
20240417,091700,1347421,686,686,686,686,0
|
|
20240417,091600,1347421,686,686,686,686,0
|
|
20240417,091500,1347421,686,686,686,686,21
|
|
20240417,091400,1333015,686,686,686,686,0
|
|
20240417,091300,1333015,686,686,686,686,0
|
|
20240417,091200,1333015,686,686,686,686,0
|
|
20240417,091100,1333015,686,686,686,686,0
|
|
20240417,091000,1333015,686,686,686,686,0
|
|
20240417,090900,1333015,686,686,686,686,3
|
|
20240417,090800,1330957,685,685,685,685,0
|
|
20240417,090700,1330957,685,685,685,685,313
|
|
20240417,090600,1116552,685,685,685,685,799
|
|
20240417,090500,569237,689,689,689,689,0
|
|
20240417,090400,569237,689,689,689,689,7
|
|
20240417,090300,564414,689,688,689,688,11
|
|
20240417,090200,556845,685,685,685,685,519
|
|
20240417,090100,201330,685,685,685,685,10
|
|
20240417,090000,194480,680,680,680,680,286
|