595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185200,124608988,699,699,699,699,2631
|
|
20240422,185100,124608988,699,699,699,699,0
|
|
20240422,185000,124608988,699,699,699,699,0
|
|
20240422,184900,124608988,699,699,699,699,0
|
|
20240422,184800,124608988,699,699,699,699,0
|
|
20240422,184700,124608988,699,699,699,699,0
|
|
20240422,184600,124608988,699,699,699,699,0
|
|
20240422,184500,124608988,699,699,699,699,0
|
|
20240422,184400,124608988,699,699,699,699,0
|
|
20240422,184300,124608988,699,699,699,699,0
|
|
20240422,184200,124608988,699,699,699,699,0
|
|
20240422,184100,124608988,699,699,699,699,0
|
|
20240422,184000,124608988,699,699,699,699,0
|
|
20240422,183900,124608988,699,699,699,699,0
|
|
20240422,183800,124608988,699,699,699,699,0
|
|
20240422,183700,124608988,699,699,699,699,0
|
|
20240422,183600,124608988,699,699,699,699,0
|
|
20240422,183500,124608988,699,699,699,699,0
|
|
20240422,183400,124608988,699,699,699,699,0
|
|
20240422,183300,124608988,699,699,699,699,0
|
|
20240422,183200,124608988,699,699,699,699,0
|
|
20240422,183100,124608988,699,699,699,699,0
|
|
20240422,183000,124608988,699,699,699,699,0
|
|
20240422,182900,124608988,699,699,699,699,0
|
|
20240422,182800,124608988,699,699,699,699,0
|
|
20240422,182700,124608988,699,699,699,699,0
|
|
20240422,182600,124608988,699,699,699,699,0
|
|
20240422,182500,124608988,699,699,699,699,0
|
|
20240422,182400,124608988,699,699,699,699,0
|
|
20240422,182300,124608988,699,699,699,699,0
|
|
20240422,182200,124608988,699,699,699,699,2631
|
|
20240422,182100,124608988,699,699,699,699,0
|
|
20240422,182000,124608988,699,699,699,699,0
|
|
20240422,181900,124608988,699,699,699,699,0
|
|
20240422,181800,124608988,699,699,699,699,0
|
|
20240422,181700,124608988,699,699,699,699,0
|
|
20240422,181600,124608988,699,699,699,699,0
|
|
20240422,181500,124608988,699,699,699,699,0
|
|
20240422,181400,124608988,699,699,699,699,0
|
|
20240422,181300,124608988,699,699,699,699,0
|
|
20240422,181200,124608988,699,699,699,699,0
|
|
20240422,181100,124608988,699,699,699,699,0
|
|
20240422,181000,124608988,699,699,699,699,0
|
|
20240422,180900,124608988,699,699,699,699,0
|
|
20240422,180800,124608988,699,699,699,699,0
|
|
20240422,180700,124608988,699,699,699,699,0
|
|
20240422,180600,124608988,699,699,699,699,0
|
|
20240422,180500,124608988,699,699,699,699,0
|
|
20240422,180400,124608988,699,699,699,699,0
|
|
20240422,180300,124608988,699,699,699,699,0
|
|
20240422,180200,124608988,699,699,699,699,0
|
|
20240422,180100,124608988,699,699,699,699,0
|
|
20240422,180000,124608988,699,699,699,699,0
|
|
20240422,175900,124608988,699,699,699,699,0
|
|
20240422,175800,124608988,699,699,699,699,0
|
|
20240422,175700,124608988,699,699,699,699,0
|
|
20240422,175600,124608988,699,699,699,699,0
|
|
20240422,175500,124608988,699,699,699,699,0
|
|
20240422,175400,124608988,699,699,699,699,0
|
|
20240422,175300,124608988,699,699,699,699,0
|
|
20240422,175200,124608988,699,699,699,699,2631
|
|
20240422,175100,124608988,699,699,699,699,0
|
|
20240422,175000,124608988,699,699,699,699,0
|
|
20240422,174900,124608988,699,699,699,699,0
|
|
20240422,174800,124608988,699,699,699,699,0
|
|
20240422,174700,124608988,699,699,699,699,0
|
|
20240422,174600,124608988,699,699,699,699,0
|
|
20240422,174500,124608988,699,699,699,699,0
|
|
20240422,174400,124608988,699,699,699,699,0
|
|
20240422,174300,124608988,699,699,699,699,0
|
|
20240422,174200,124608988,699,699,699,699,0
|
|
20240422,174100,124608988,699,699,699,699,0
|
|
20240422,174000,124608988,699,699,699,699,0
|
|
20240422,173900,124608988,699,699,699,699,0
|
|
20240422,173800,124608988,699,699,699,699,0
|
|
20240422,173700,124608988,699,699,699,699,0
|
|
20240422,173600,124608988,699,699,699,699,0
|
|
20240422,173500,124608988,699,699,699,699,0
|
|
20240422,173400,124608988,699,699,699,699,0
|
|
20240422,173300,124608988,699,699,699,699,0
|
|
20240422,173200,124608988,699,699,699,699,0
|
|
20240422,173100,124608988,699,699,699,699,0
|
|
20240422,173000,124608988,699,699,699,699,0
|
|
20240422,172900,124608988,699,699,699,699,0
|
|
20240422,172800,124608988,699,699,699,699,0
|
|
20240422,172700,124608988,699,699,699,699,0
|
|
20240422,172600,124608988,699,699,699,699,0
|
|
20240422,172500,124608988,699,699,699,699,0
|
|
20240422,172400,124608988,699,699,699,699,0
|
|
20240422,172300,124608988,699,699,699,699,0
|
|
20240422,172200,124608988,699,699,699,699,2631
|
|
20240422,172100,124608988,699,699,699,699,0
|
|
20240422,172000,124608988,699,699,699,699,0
|
|
20240422,171900,124608988,699,699,699,699,0
|
|
20240422,171800,124608988,699,699,699,699,0
|
|
20240422,171700,124608988,699,699,699,699,0
|
|
20240422,171600,124608988,699,699,699,699,0
|
|
20240422,171500,124608988,699,699,699,699,0
|
|
20240422,171400,124608988,699,699,699,699,0
|
|
20240422,171300,124608988,699,699,699,699,0
|
|
20240422,171200,124608988,699,699,699,699,0
|
|
20240422,171100,124608988,699,699,699,699,0
|
|
20240422,171000,124608988,699,699,699,699,0
|
|
20240422,170900,124608988,699,699,699,699,0
|
|
20240422,170800,124608988,699,699,699,699,0
|
|
20240422,170700,124608988,699,699,699,699,0
|
|
20240422,170600,124608988,699,699,699,699,0
|
|
20240422,170500,124608988,699,699,699,699,0
|
|
20240422,170400,124608988,699,699,699,699,0
|
|
20240422,170300,124608988,699,699,699,699,0
|
|
20240422,170200,124608988,699,699,699,699,0
|
|
20240422,170100,124608988,699,699,699,699,0
|
|
20240422,170000,124608988,699,699,699,699,0
|
|
20240422,165900,124608988,699,699,699,699,0
|
|
20240422,165800,124608988,699,699,699,699,0
|
|
20240422,165700,124608988,699,699,699,699,0
|
|
20240422,165600,124608988,699,699,699,699,0
|
|
20240422,165500,124608988,699,699,699,699,0
|
|
20240422,165400,124608988,699,699,699,699,0
|
|
20240422,165300,124608988,699,699,699,699,0
|
|
20240422,165200,124608988,699,699,699,699,2631
|
|
20240422,165100,124608988,699,699,699,699,0
|
|
20240422,165000,124608988,699,699,699,699,0
|
|
20240422,164900,124608988,699,699,699,699,0
|
|
20240422,164800,124608988,699,699,699,699,0
|
|
20240422,164700,124608988,699,699,699,699,0
|
|
20240422,164600,124608988,699,699,699,699,0
|
|
20240422,164500,124608988,699,699,699,699,0
|
|
20240422,164400,124608988,699,699,699,699,0
|
|
20240422,164300,124608988,699,699,699,699,0
|
|
20240422,164200,124608988,699,699,699,699,0
|
|
20240422,164100,124608988,699,699,699,699,0
|
|
20240422,164000,124608988,699,699,699,699,0
|
|
20240422,163900,124608988,699,699,699,699,0
|
|
20240422,163800,124608988,699,699,699,699,0
|
|
20240422,163700,124608988,699,699,699,699,0
|
|
20240422,163600,124608988,699,699,699,699,0
|
|
20240422,163500,124608988,699,699,699,699,0
|
|
20240422,163400,124608988,699,699,699,699,0
|
|
20240422,163300,124608988,699,699,699,699,0
|
|
20240422,163200,124608988,699,699,699,699,0
|
|
20240422,163100,124608988,699,699,699,699,0
|
|
20240422,163000,124608988,699,699,699,699,0
|
|
20240422,162900,124608988,699,699,699,699,0
|
|
20240422,162800,124608988,699,699,699,699,0
|
|
20240422,162700,124608988,699,699,699,699,0
|
|
20240422,162600,124608988,699,699,699,699,0
|
|
20240422,162500,124608988,699,699,699,699,0
|
|
20240422,162400,124608988,699,699,699,699,0
|
|
20240422,162300,124608988,699,699,699,699,0
|
|
20240422,162200,124608988,699,699,699,699,2631
|
|
20240422,162100,124608988,699,699,699,699,0
|
|
20240422,162000,124608988,699,699,699,699,0
|
|
20240422,161900,124608988,699,699,699,699,0
|
|
20240422,161800,124608988,699,699,699,699,0
|
|
20240422,161700,124608988,699,699,699,699,0
|
|
20240422,161600,124608988,699,699,699,699,0
|
|
20240422,161500,124608988,699,699,699,699,0
|
|
20240422,161400,124608988,699,699,699,699,0
|
|
20240422,161300,124608988,699,699,699,699,0
|
|
20240422,161200,124608988,699,699,699,699,0
|
|
20240422,161100,124608988,699,699,699,699,0
|
|
20240422,161000,124608988,699,699,699,699,0
|
|
20240422,160900,124608988,699,699,699,699,0
|
|
20240422,160800,124608988,699,699,699,699,0
|
|
20240422,160700,124608988,699,699,699,699,0
|
|
20240422,160600,124608988,699,699,699,699,0
|
|
20240422,160500,124608988,699,699,699,699,0
|
|
20240422,160400,124608988,699,699,699,699,0
|
|
20240422,160300,124608988,699,699,699,699,0
|
|
20240422,160200,124608988,699,699,699,699,0
|
|
20240422,160100,124608988,699,699,699,699,0
|
|
20240422,160000,124608988,699,699,699,699,0
|
|
20240422,155900,124608988,699,699,699,699,0
|
|
20240422,155800,124608988,699,699,699,699,0
|
|
20240422,155700,124608988,699,699,699,699,0
|
|
20240422,155600,124608988,699,699,699,699,0
|
|
20240422,155500,124608988,699,699,699,699,0
|
|
20240422,155400,124608988,699,699,699,699,0
|
|
20240422,155300,124608988,699,699,699,699,0
|
|
20240422,155200,124608988,699,699,699,699,2631
|
|
20240422,155100,124608988,699,699,699,699,0
|
|
20240422,155000,124608988,699,699,699,699,0
|
|
20240422,154900,124608988,699,699,699,699,0
|
|
20240422,154800,124608988,699,699,699,699,0
|
|
20240422,154700,124608988,699,699,699,699,0
|
|
20240422,154600,124608988,699,699,699,699,0
|
|
20240422,154500,124608988,699,699,699,699,0
|
|
20240422,154400,124608988,699,699,699,699,0
|
|
20240422,154300,124608988,699,699,699,699,0
|
|
20240422,154200,124608988,699,699,699,699,0
|
|
20240422,154100,124608988,699,699,699,699,0
|
|
20240422,154000,124608988,699,699,699,699,0
|
|
20240422,153900,124608988,699,699,699,699,0
|
|
20240422,153800,124608988,699,699,699,699,0
|
|
20240422,153700,124608988,699,699,699,699,0
|
|
20240422,153600,124608988,699,699,699,699,0
|
|
20240422,153500,124608988,699,699,699,699,0
|
|
20240422,153400,124608988,699,699,699,699,0
|
|
20240422,153300,124608988,699,699,699,699,0
|
|
20240422,153200,124608988,699,699,699,699,0
|
|
20240422,153100,124608988,699,699,699,699,0
|
|
20240422,153000,124608988,699,699,699,699,2631
|
|
20240422,152900,122769919,703,703,703,703,0
|
|
20240422,152800,122769919,703,703,703,703,0
|
|
20240422,152700,122769919,703,703,703,703,0
|
|
20240422,152600,122769919,703,703,703,703,0
|
|
20240422,152500,122769919,703,703,703,703,0
|
|
20240422,152400,122769919,703,703,703,703,0
|
|
20240422,152300,122769919,703,703,703,703,0
|
|
20240422,152200,122769919,703,703,703,703,0
|
|
20240422,152100,122769919,703,703,703,703,0
|
|
20240422,152000,122769919,703,703,703,703,0
|
|
20240422,151900,122769919,703,703,703,703,2
|
|
20240422,151800,122768513,701,701,701,701,309
|
|
20240422,151700,122551904,701,701,701,701,137
|
|
20240422,151600,122455867,701,701,701,701,46
|
|
20240422,151500,122423621,701,701,701,701,0
|
|
20240422,151400,122423621,701,701,701,701,0
|
|
20240422,151300,122423621,701,701,701,701,2622
|
|
20240422,151200,120585599,700,705,705,700,932
|
|
20240422,151100,119929175,705,705,705,705,79
|
|
20240422,151000,119873480,706,706,706,706,0
|
|
20240422,150900,119873480,706,706,706,706,200
|
|
20240422,150800,119732280,706,701,706,701,2000
|
|
20240422,150700,118326524,698,698,698,698,0
|
|
20240422,150600,118326524,698,698,698,698,0
|
|
20240422,150500,118326524,698,698,698,698,0
|
|
20240422,150400,118326524,698,698,698,698,0
|
|
20240422,150300,118326524,698,698,698,698,0
|
|
20240422,150200,118326524,698,698,698,698,0
|
|
20240422,150100,118326524,698,698,698,698,118
|
|
20240422,150000,118244160,699,699,699,699,1882
|
|
20240422,145900,116928642,699,699,699,699,0
|
|
20240422,145800,116928642,699,699,699,699,0
|
|
20240422,145700,116928642,699,699,699,699,0
|
|
20240422,145600,116928642,699,699,699,699,275
|
|
20240422,145500,116736417,699,700,700,699,431
|
|
20240422,145400,116435030,701,701,701,701,0
|
|
20240422,145300,116435030,701,701,701,701,0
|
|
20240422,145200,116435030,701,701,701,701,0
|
|
20240422,145100,116435030,701,701,701,701,0
|
|
20240422,145000,116435030,701,700,701,700,1716
|
|
20240422,144900,115233814,700,700,700,700,0
|
|
20240422,144800,115233814,700,700,700,700,0
|
|
20240422,144700,115233814,700,700,700,700,0
|
|
20240422,144600,115233814,700,700,700,700,100
|
|
20240422,144500,115163814,700,700,700,700,0
|
|
20240422,144400,115163814,700,700,700,700,0
|
|
20240422,144300,115163814,700,700,700,700,0
|
|
20240422,144200,115163814,700,700,700,700,1450
|
|
20240422,144100,114148814,700,700,700,700,0
|
|
20240422,144000,114148814,700,700,700,700,0
|
|
20240422,143900,114148814,700,700,700,700,500
|
|
20240422,143800,113798814,700,700,700,700,0
|
|
20240422,143700,113798814,700,700,700,700,0
|
|
20240422,143600,113798814,700,700,700,700,650
|
|
20240422,143500,113343814,700,700,700,700,0
|
|
20240422,143400,113343814,700,700,700,700,1
|
|
20240422,143300,113343114,701,701,701,701,0
|
|
20240422,143200,113343114,701,701,701,701,1
|
|
20240422,143100,113342413,701,701,701,701,0
|
|
20240422,143000,113342413,701,701,701,701,0
|
|
20240422,142900,113342413,701,701,701,701,0
|
|
20240422,142800,113342413,701,701,701,701,0
|
|
20240422,142700,113342413,701,701,701,701,0
|
|
20240422,142600,113342413,701,701,701,701,0
|
|
20240422,142500,113342413,701,701,701,701,100
|
|
20240422,142400,113272313,701,701,701,701,0
|
|
20240422,142300,113272313,701,701,701,701,0
|
|
20240422,142200,113272313,701,701,701,701,0
|
|
20240422,142100,113272313,701,701,701,701,1
|
|
20240422,142000,113271612,700,700,700,700,0
|
|
20240422,141900,113271612,700,700,700,700,0
|
|
20240422,141800,113271612,700,700,700,700,205
|
|
20240422,141700,113128112,700,700,700,700,90
|
|
20240422,141600,113065112,698,698,698,698,23
|
|
20240422,141500,113049058,698,698,698,698,577
|
|
20240422,141400,112646312,698,700,700,698,3156
|
|
20240422,141300,110442488,699,699,699,699,0
|
|
20240422,141200,110442488,699,699,699,699,0
|
|
20240422,141100,110442488,699,699,699,699,0
|
|
20240422,141000,110442488,699,699,699,699,0
|
|
20240422,140900,110442488,699,699,699,699,0
|
|
20240422,140800,110442488,699,699,699,699,700
|
|
20240422,140700,109953188,700,700,700,700,0
|
|
20240422,140600,109953188,700,700,700,700,144
|
|
20240422,140500,109852388,700,700,700,700,0
|
|
20240422,140400,109852388,700,700,700,700,3
|
|
20240422,140300,109850288,699,699,699,699,51
|
|
20240422,140200,109814639,699,699,699,699,10
|
|
20240422,140100,109807649,699,699,699,699,3020
|
|
20240422,140000,107696669,699,699,699,699,0
|
|
20240422,135900,107696669,699,699,699,699,0
|
|
20240422,135800,107696669,699,699,699,699,0
|
|
20240422,135700,107696669,699,699,699,699,0
|
|
20240422,135600,107696669,699,699,699,699,14
|
|
20240422,135500,107686883,698,698,698,698,3
|
|
20240422,135400,107684789,699,699,699,699,0
|
|
20240422,135300,107684789,699,699,699,699,0
|
|
20240422,135200,107684789,699,699,699,699,1
|
|
20240422,135100,107684090,699,699,699,699,376
|
|
20240422,135000,107421266,699,699,699,699,0
|
|
20240422,134900,107421266,699,699,699,699,0
|
|
20240422,134800,107421266,699,699,699,699,0
|
|
20240422,134700,107421266,699,699,699,699,0
|
|
20240422,134600,107421266,699,699,699,699,0
|
|
20240422,134500,107421266,699,699,699,699,0
|
|
20240422,134400,107421266,699,699,699,699,0
|
|
20240422,134300,107421266,699,699,699,699,57
|
|
20240422,134200,107381423,699,699,699,699,0
|
|
20240422,134100,107381423,699,699,699,699,0
|
|
20240422,134000,107381423,699,699,699,699,75
|
|
20240422,133900,107328998,699,699,699,699,227
|
|
20240422,133800,107170325,699,699,699,699,0
|
|
20240422,133700,107170325,699,699,699,699,7
|
|
20240422,133600,107165432,697,697,697,697,0
|
|
20240422,133500,107165432,697,698,698,697,200
|
|
20240422,133400,107026002,697,697,697,697,0
|
|
20240422,133300,107026002,697,697,697,697,0
|
|
20240422,133200,107026002,697,697,697,697,0
|
|
20240422,133100,107026002,697,697,697,697,0
|
|
20240422,133000,107026002,697,697,697,697,0
|
|
20240422,132900,107026002,697,697,697,697,0
|
|
20240422,132800,107026002,697,697,697,697,0
|
|
20240422,132700,107026002,697,697,697,697,0
|
|
20240422,132600,107026002,697,697,697,697,0
|
|
20240422,132500,107026002,697,697,697,697,0
|
|
20240422,132400,107026002,697,697,697,697,0
|
|
20240422,132300,107026002,697,698,698,697,500
|
|
20240422,132200,106677293,698,698,698,698,0
|
|
20240422,132100,106677293,698,698,698,698,1500
|
|
20240422,132000,105630293,698,698,698,698,0
|
|
20240422,131900,105630293,698,698,698,698,0
|
|
20240422,131800,105630293,698,698,698,698,0
|
|
20240422,131700,105630293,698,698,698,698,0
|
|
20240422,131600,105630293,698,698,698,698,0
|
|
20240422,131500,105630293,698,698,698,698,0
|
|
20240422,131400,105630293,698,698,698,698,0
|
|
20240422,131300,105630293,698,698,698,698,272
|
|
20240422,131200,105440437,700,700,700,700,0
|
|
20240422,131100,105440437,700,700,700,700,0
|
|
20240422,131000,105440437,700,700,700,700,0
|
|
20240422,130900,105440437,700,700,700,700,58
|
|
20240422,130800,105399837,700,700,700,700,0
|
|
20240422,130700,105399837,700,700,700,700,2
|
|
20240422,130600,105398437,700,700,700,700,10
|
|
20240422,130500,105391437,701,701,701,701,0
|
|
20240422,130400,105391437,701,701,701,701,8
|
|
20240422,130300,105385829,701,701,701,701,0
|
|
20240422,130200,105385829,701,701,701,701,71
|
|
20240422,130100,105336058,701,701,701,701,0
|
|
20240422,130000,105336058,701,701,701,701,0
|
|
20240422,125900,105336058,701,701,701,701,0
|
|
20240422,125800,105336058,701,701,701,701,50
|
|
20240422,125700,105301008,697,697,697,697,0
|
|
20240422,125600,105301008,697,697,697,697,0
|
|
20240422,125500,105301008,697,697,697,697,0
|
|
20240422,125400,105301008,697,697,697,697,0
|
|
20240422,125300,105301008,697,697,697,697,50
|
|
20240422,125200,105266158,697,697,697,697,0
|
|
20240422,125100,105266158,697,697,697,697,0
|
|
20240422,125000,105266158,697,697,697,697,965
|
|
20240422,124900,104593553,697,697,697,697,0
|
|
20240422,124800,104593553,697,697,697,697,0
|
|
20240422,124700,104593553,697,697,697,697,0
|
|
20240422,124600,104593553,697,697,697,697,300
|
|
20240422,124500,104384453,697,702,702,697,35
|
|
20240422,124400,104359908,702,702,702,702,13
|
|
20240422,124300,104350782,702,702,702,702,257
|
|
20240422,124200,104170368,702,702,702,702,0
|
|
20240422,124100,104170368,702,702,702,702,1
|
|
20240422,124000,104169666,693,701,701,693,7781
|
|
20240422,123900,98760476,703,703,703,703,0
|
|
20240422,123800,98760476,703,703,703,703,0
|
|
20240422,123700,98760476,703,703,703,703,10
|
|
20240422,123600,98753446,703,703,703,703,17
|
|
20240422,123500,98741495,703,703,703,703,0
|
|
20240422,123400,98741495,703,703,703,703,0
|
|
20240422,123300,98741495,703,703,703,703,50
|
|
20240422,123200,98706345,701,701,701,701,85
|
|
20240422,123100,98646760,703,703,703,703,0
|
|
20240422,123000,98646760,703,703,703,703,0
|
|
20240422,122900,98646760,703,703,703,703,0
|
|
20240422,122800,98646760,703,701,703,701,23
|
|
20240422,122700,98630633,703,703,703,703,0
|
|
20240422,122600,98630633,703,703,703,703,0
|
|
20240422,122500,98630633,703,703,703,703,14
|
|
20240422,122400,98620791,702,702,702,702,0
|
|
20240422,122300,98620791,702,702,702,702,5
|
|
20240422,122200,98617281,702,702,702,702,0
|
|
20240422,122100,98617281,702,702,702,702,0
|
|
20240422,122000,98617281,702,702,702,702,0
|
|
20240422,121900,98617281,702,702,702,702,0
|
|
20240422,121800,98617281,702,702,702,702,0
|
|
20240422,121700,98617281,702,702,702,702,0
|
|
20240422,121600,98617281,702,702,702,702,101
|
|
20240422,121500,98546379,701,701,701,701,0
|
|
20240422,121400,98546379,701,701,701,701,0
|
|
20240422,121300,98546379,701,701,701,701,0
|
|
20240422,121200,98546379,701,701,701,701,0
|
|
20240422,121100,98546379,701,701,701,701,0
|
|
20240422,121000,98546379,701,701,701,701,0
|
|
20240422,120900,98546379,701,701,701,701,0
|
|
20240422,120800,98546379,701,701,701,701,0
|
|
20240422,120700,98546379,701,701,701,701,0
|
|
20240422,120600,98546379,701,702,702,701,156
|
|
20240422,120500,98437018,701,701,701,701,0
|
|
20240422,120400,98437018,701,701,701,701,0
|
|
20240422,120300,98437018,701,701,701,701,0
|
|
20240422,120200,98437018,701,701,701,701,0
|
|
20240422,120100,98437018,701,701,701,701,2
|
|
20240422,120000,98435616,701,701,701,701,0
|
|
20240422,115900,98435616,701,701,701,701,0
|
|
20240422,115800,98435616,701,701,701,701,0
|
|
20240422,115700,98435616,701,701,701,701,5
|
|
20240422,115600,98432111,704,704,704,704,0
|
|
20240422,115500,98432111,704,704,704,704,227
|
|
20240422,115400,98272303,705,705,705,705,0
|
|
20240422,115300,98272303,705,705,705,705,0
|
|
20240422,115200,98272303,705,705,705,705,0
|
|
20240422,115100,98272303,705,705,705,705,0
|
|
20240422,115000,98272303,705,705,705,705,0
|
|
20240422,114900,98272303,705,705,705,705,0
|
|
20240422,114800,98272303,705,705,705,705,0
|
|
20240422,114700,98272303,705,705,705,705,6
|
|
20240422,114600,98268073,705,705,705,705,0
|
|
20240422,114500,98268073,705,705,705,705,100
|
|
20240422,114400,98197573,705,705,705,705,0
|
|
20240422,114300,98197573,705,705,705,705,0
|
|
20240422,114200,98197573,705,705,705,705,0
|
|
20240422,114100,98197573,705,705,705,705,0
|
|
20240422,114000,98197573,705,705,705,705,6
|
|
20240422,113900,98193343,705,705,705,705,0
|
|
20240422,113800,98193343,705,705,705,705,0
|
|
20240422,113700,98193343,705,705,705,705,0
|
|
20240422,113600,98193343,705,704,705,704,3000
|
|
20240422,113500,96079626,704,704,704,704,200
|
|
20240422,113400,95938826,704,704,704,704,0
|
|
20240422,113300,95938826,704,704,704,704,3000
|
|
20240422,113200,93826826,704,702,704,693,18002
|
|
20240422,113100,81283456,694,694,694,694,0
|
|
20240422,113000,81283456,694,694,694,694,0
|
|
20240422,112900,81283456,694,694,694,694,0
|
|
20240422,112800,81283456,694,696,696,694,6001
|
|
20240422,112700,77118544,695,697,697,695,5911
|
|
20240422,112600,73007854,698,700,700,698,2514
|
|
20240422,112500,71251226,703,703,703,703,1
|
|
20240422,112400,71250523,703,703,703,703,15
|
|
20240422,112300,71239978,703,703,703,703,7
|
|
20240422,112200,71235057,703,703,703,703,12
|
|
20240422,112100,71226621,703,703,703,703,0
|
|
20240422,112000,71226621,703,703,703,703,1000
|
|
20240422,111900,70523621,704,704,704,704,0
|
|
20240422,111800,70523621,704,704,704,704,0
|
|
20240422,111700,70523621,704,704,704,704,530
|
|
20240422,111600,70150501,704,704,704,704,1000
|
|
20240422,111500,69446501,704,704,704,704,0
|
|
20240422,111400,69446501,704,704,704,704,0
|
|
20240422,111300,69446501,704,704,704,704,0
|
|
20240422,111200,69446501,704,701,704,701,16500
|
|
20240422,111100,57841672,701,701,701,701,1
|
|
20240422,111000,57840971,694,694,694,694,0
|
|
20240422,110900,57840971,694,697,697,694,10000
|
|
20240422,110800,50886563,702,698,702,695,5626
|
|
20240422,110700,46972813,697,699,699,697,4587
|
|
20240422,110600,43775671,697,702,702,697,6274
|
|
20240422,110500,39392024,703,703,703,703,0
|
|
20240422,110400,39392024,703,703,703,703,0
|
|
20240422,110300,39392024,703,703,703,703,2
|
|
20240422,110200,39390618,703,703,703,703,0
|
|
20240422,110100,39390618,703,703,703,703,7
|
|
20240422,110000,39385697,703,703,703,703,14
|
|
20240422,105900,39375855,703,703,703,703,0
|
|
20240422,105800,39375855,703,703,703,703,0
|
|
20240422,105700,39375855,703,703,703,703,0
|
|
20240422,105600,39375855,703,703,703,703,0
|
|
20240422,105500,39375855,703,703,703,703,0
|
|
20240422,105400,39375855,703,703,703,703,0
|
|
20240422,105300,39375855,703,703,703,703,0
|
|
20240422,105200,39375855,703,703,703,703,0
|
|
20240422,105100,39375855,703,703,703,703,999
|
|
20240422,105000,38673558,702,702,702,702,2
|
|
20240422,104900,38672154,702,702,702,702,93
|
|
20240422,104800,38606868,702,702,702,702,1765
|
|
20240422,104700,37367838,702,703,703,702,21
|
|
20240422,104600,37353086,702,702,702,702,7
|
|
20240422,104500,37348172,702,702,702,702,0
|
|
20240422,104400,37348172,702,703,703,702,37
|
|
20240422,104300,37322187,703,703,703,703,1
|
|
20240422,104200,37321484,703,703,703,703,0
|
|
20240422,104100,37321484,703,703,703,703,0
|
|
20240422,104000,37321484,703,703,703,703,0
|
|
20240422,103900,37321484,703,703,703,703,1
|
|
20240422,103800,37320781,703,703,703,703,247
|
|
20240422,103700,37147140,703,703,703,703,1
|
|
20240422,103600,37146437,703,703,703,703,0
|
|
20240422,103500,37146437,703,703,703,703,0
|
|
20240422,103400,37146437,703,703,703,703,0
|
|
20240422,103300,37146437,703,703,703,703,10
|
|
20240422,103200,37139407,703,703,703,703,0
|
|
20240422,103100,37139407,703,703,703,703,0
|
|
20240422,103000,37139407,703,703,703,703,994
|
|
20240422,102900,36440625,703,703,703,703,19
|
|
20240422,102800,36427268,703,703,703,703,0
|
|
20240422,102700,36427268,703,701,703,701,59
|
|
20240422,102600,36385803,701,701,701,701,14
|
|
20240422,102500,36375989,703,703,703,703,0
|
|
20240422,102400,36375989,703,703,703,703,0
|
|
20240422,102300,36375989,703,703,703,703,0
|
|
20240422,102200,36375989,703,703,703,703,10
|
|
20240422,102100,36368959,703,703,703,703,1
|
|
20240422,102000,36368256,703,703,703,703,0
|
|
20240422,101900,36368256,703,703,703,703,0
|
|
20240422,101800,36368256,703,703,703,703,0
|
|
20240422,101700,36368256,703,703,703,703,0
|
|
20240422,101600,36368256,703,703,703,703,3
|
|
20240422,101500,36366147,703,703,703,703,0
|
|
20240422,101400,36366147,703,703,703,703,1
|
|
20240422,101300,36365444,703,703,703,703,0
|
|
20240422,101200,36365444,703,703,703,703,0
|
|
20240422,101100,36365444,703,703,703,703,0
|
|
20240422,101000,36365444,703,703,703,703,210
|
|
20240422,100900,36217814,703,703,703,703,0
|
|
20240422,100800,36217814,703,703,703,703,10005
|
|
20240422,100700,29184299,703,702,703,702,1000
|
|
20240422,100600,28481652,702,702,702,700,8293
|
|
20240422,100500,22667002,701,702,702,701,217
|
|
20240422,100400,22514863,702,702,702,702,1006
|
|
20240422,100300,21808651,702,702,702,702,3000
|
|
20240422,100200,19702651,702,702,702,702,100
|
|
20240422,100100,19632451,702,702,702,702,3
|
|
20240422,100000,19630345,702,702,702,702,142
|
|
20240422,095900,19530661,702,702,702,702,1
|
|
20240422,095800,19529959,701,701,701,701,0
|
|
20240422,095700,19529959,701,701,701,701,104
|
|
20240422,095600,19457055,702,703,703,702,10
|
|
20240422,095500,19450029,702,702,702,702,0
|
|
20240422,095400,19450029,702,702,702,702,1446
|
|
20240422,095300,18434937,703,703,703,703,0
|
|
20240422,095200,18434937,703,703,703,703,0
|
|
20240422,095100,18434937,703,703,703,703,30
|
|
20240422,095000,18413847,703,703,703,702,1390
|
|
20240422,094900,17437177,703,704,704,703,943
|
|
20240422,094800,16774247,704,704,704,704,2
|
|
20240422,094700,16772839,704,704,704,704,1
|
|
20240422,094600,16772135,704,703,704,703,24
|
|
20240422,094500,16755247,703,703,703,703,8
|
|
20240422,094400,16749623,702,703,703,702,3387
|
|
20240422,094300,14370947,704,703,704,703,11
|
|
20240422,094200,14363204,703,703,703,703,20
|
|
20240422,094100,14349144,703,703,703,703,1
|
|
20240422,094000,14348441,703,703,703,703,176
|
|
20240422,093900,14224713,704,704,704,704,0
|
|
20240422,093800,14224713,704,703,704,703,46
|
|
20240422,093700,14192364,703,702,703,702,1001
|
|
20240422,093600,13489661,703,703,703,703,588
|
|
20240422,093500,13076297,703,704,704,703,84
|
|
20240422,093400,13017162,703,703,703,703,151
|
|
20240422,093300,12911009,706,706,706,706,0
|
|
20240422,093200,12911009,706,706,706,706,109
|
|
20240422,093100,12834055,707,706,707,706,1003
|
|
20240422,093000,12125444,707,707,707,707,11
|
|
20240422,092900,12117667,707,707,707,707,0
|
|
20240422,092800,12117667,707,707,707,707,243
|
|
20240422,092700,11945866,707,707,707,707,328
|
|
20240422,092600,11713970,707,707,707,707,0
|
|
20240422,092500,11713970,707,707,707,707,200
|
|
20240422,092400,11572570,707,707,707,707,0
|
|
20240422,092300,11572570,707,707,707,707,100
|
|
20240422,092200,11501870,707,707,707,707,0
|
|
20240422,092100,11501870,707,707,707,707,0
|
|
20240422,092000,11501870,707,707,707,707,731
|
|
20240422,091900,10985053,706,706,706,706,105
|
|
20240422,091800,10910923,706,706,706,706,0
|
|
20240422,091700,10910923,706,705,706,705,301
|
|
20240422,091600,10698717,705,705,705,705,0
|
|
20240422,091500,10698717,705,705,705,705,11
|
|
20240422,091400,10690962,705,706,706,705,602
|
|
20240422,091300,10266050,701,702,702,701,1579
|
|
20240422,091200,9159150,702,702,702,701,2255
|
|
20240422,091100,7576218,702,702,702,701,2055
|
|
20240422,091000,6135608,702,702,702,702,5
|
|
20240422,090900,6132098,702,702,702,702,300
|
|
20240422,090800,5921498,702,705,707,701,1473
|
|
20240422,090700,4888411,707,704,707,704,19
|
|
20240422,090600,4874984,702,703,703,702,2
|
|
20240422,090500,4873579,707,703,707,703,9
|
|
20240422,090400,4867222,707,707,707,707,0
|
|
20240422,090300,4867222,707,707,707,707,154
|
|
20240422,090200,4758344,707,705,707,705,528
|
|
20240422,090100,4385400,700,700,700,700,4
|
|
20240422,090000,4382600,702,700,702,700,6258
|