599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185600,146407647,309,309,309,309,7166
|
|
20240415,185500,146407647,309,309,309,309,0
|
|
20240415,185400,146407647,309,309,309,309,0
|
|
20240415,185300,146407647,309,309,309,309,0
|
|
20240415,185200,146407647,309,309,309,309,0
|
|
20240415,185100,146407647,309,309,309,309,0
|
|
20240415,185000,146407647,309,309,309,309,0
|
|
20240415,184900,146407647,309,309,309,309,0
|
|
20240415,184800,146407647,309,309,309,309,0
|
|
20240415,184700,146407647,309,309,309,309,0
|
|
20240415,184600,146407647,309,309,309,309,0
|
|
20240415,184500,146407647,309,309,309,309,0
|
|
20240415,184400,146407647,309,309,309,309,0
|
|
20240415,184300,146407647,309,309,309,309,0
|
|
20240415,184200,146407647,309,309,309,309,0
|
|
20240415,184100,146407647,309,309,309,309,0
|
|
20240415,184000,146407647,309,309,309,309,0
|
|
20240415,183900,146407647,309,309,309,309,0
|
|
20240415,183800,146407647,309,309,309,309,0
|
|
20240415,183700,146407647,309,309,309,309,0
|
|
20240415,183600,146407647,309,309,309,309,0
|
|
20240415,183500,146407647,309,309,309,309,0
|
|
20240415,183400,146407647,309,309,309,309,0
|
|
20240415,183300,146407647,309,309,309,309,0
|
|
20240415,183200,146407647,309,309,309,309,0
|
|
20240415,183100,146407647,309,309,309,309,0
|
|
20240415,183000,146407647,309,309,309,309,0
|
|
20240415,182900,146407647,309,309,309,309,0
|
|
20240415,182800,146407647,309,309,309,309,0
|
|
20240415,182700,146407647,309,309,309,309,0
|
|
20240415,182600,146407647,309,309,309,309,7166
|
|
20240415,182500,146407647,309,309,309,309,0
|
|
20240415,182400,146407647,309,309,309,309,0
|
|
20240415,182300,146407647,309,309,309,309,0
|
|
20240415,182200,146407647,309,309,309,309,0
|
|
20240415,182100,146407647,309,309,309,309,0
|
|
20240415,182000,146407647,309,309,309,309,0
|
|
20240415,181900,146407647,309,309,309,309,0
|
|
20240415,181800,146407647,309,309,309,309,0
|
|
20240415,181700,146407647,309,309,309,309,0
|
|
20240415,181600,146407647,309,309,309,309,0
|
|
20240415,181500,146407647,309,309,309,309,0
|
|
20240415,181400,146407647,309,309,309,309,0
|
|
20240415,181300,146407647,309,309,309,309,0
|
|
20240415,181200,146407647,309,309,309,309,0
|
|
20240415,181100,146407647,309,309,309,309,0
|
|
20240415,181000,146407647,309,309,309,309,0
|
|
20240415,180900,146407647,309,309,309,309,0
|
|
20240415,180800,146407647,309,309,309,309,0
|
|
20240415,180700,146407647,309,309,309,309,0
|
|
20240415,180600,146407647,309,309,309,309,0
|
|
20240415,180500,146407647,309,309,309,309,0
|
|
20240415,180400,146407647,309,309,309,309,0
|
|
20240415,180300,146407647,309,309,309,309,0
|
|
20240415,180200,146407647,309,309,309,309,0
|
|
20240415,180100,146407647,309,309,309,309,0
|
|
20240415,180000,146407647,309,309,309,309,0
|
|
20240415,175900,146407647,309,309,309,309,0
|
|
20240415,175800,146407647,309,309,309,309,0
|
|
20240415,175700,146407647,309,309,309,309,0
|
|
20240415,175600,146407647,309,309,309,309,7166
|
|
20240415,175500,146407647,309,309,309,309,0
|
|
20240415,175400,146407647,309,309,309,309,0
|
|
20240415,175300,146407647,309,309,309,309,0
|
|
20240415,175200,146407647,309,309,309,309,0
|
|
20240415,175100,146407647,309,309,309,309,0
|
|
20240415,175000,146407647,309,309,309,309,0
|
|
20240415,174900,146407647,309,309,309,309,0
|
|
20240415,174800,146407647,309,309,309,309,0
|
|
20240415,174700,146407647,309,309,309,309,0
|
|
20240415,174600,146407647,309,309,309,309,0
|
|
20240415,174500,146407647,309,309,309,309,0
|
|
20240415,174400,146407647,309,309,309,309,0
|
|
20240415,174300,146407647,309,309,309,309,0
|
|
20240415,174200,146407647,309,309,309,309,0
|
|
20240415,174100,146407647,309,309,309,309,0
|
|
20240415,174000,146407647,309,309,309,309,0
|
|
20240415,173900,146407647,309,309,309,309,0
|
|
20240415,173800,146407647,309,309,309,309,0
|
|
20240415,173700,146407647,309,309,309,309,0
|
|
20240415,173600,146407647,309,309,309,309,0
|
|
20240415,173500,146407647,309,309,309,309,0
|
|
20240415,173400,146407647,309,309,309,309,0
|
|
20240415,173300,146407647,309,309,309,309,0
|
|
20240415,173200,146407647,309,309,309,309,0
|
|
20240415,173100,146407647,309,309,309,309,0
|
|
20240415,173000,146407647,309,309,309,309,0
|
|
20240415,172900,146407647,309,309,309,309,0
|
|
20240415,172800,146407647,309,309,309,309,0
|
|
20240415,172700,146407647,309,309,309,309,0
|
|
20240415,172600,146407647,309,309,309,309,7166
|
|
20240415,172500,146407647,309,309,309,309,0
|
|
20240415,172400,146407647,309,309,309,309,0
|
|
20240415,172300,146407647,309,309,309,309,0
|
|
20240415,172200,146407647,309,309,309,309,0
|
|
20240415,172100,146407647,309,309,309,309,0
|
|
20240415,172000,146407647,309,309,309,309,0
|
|
20240415,171900,146407647,309,309,309,309,0
|
|
20240415,171800,146407647,309,309,309,309,0
|
|
20240415,171700,146407647,309,309,309,309,0
|
|
20240415,171600,146407647,309,309,309,309,0
|
|
20240415,171500,146407647,309,309,309,309,0
|
|
20240415,171400,146407647,309,309,309,309,0
|
|
20240415,171300,146407647,309,309,309,309,0
|
|
20240415,171200,146407647,309,309,309,309,0
|
|
20240415,171100,146407647,309,309,309,309,0
|
|
20240415,171000,146407647,309,309,309,309,0
|
|
20240415,170900,146407647,309,309,309,309,0
|
|
20240415,170800,146407647,309,309,309,309,0
|
|
20240415,170700,146407647,309,309,309,309,0
|
|
20240415,170600,146407647,309,309,309,309,0
|
|
20240415,170500,146407647,309,309,309,309,0
|
|
20240415,170400,146407647,309,309,309,309,0
|
|
20240415,170300,146407647,309,309,309,309,0
|
|
20240415,170200,146407647,309,309,309,309,0
|
|
20240415,170100,146407647,309,309,309,309,0
|
|
20240415,170000,146407647,309,309,309,309,0
|
|
20240415,165900,146407647,309,309,309,309,0
|
|
20240415,165800,146407647,309,309,309,309,0
|
|
20240415,165700,146407647,309,309,309,309,0
|
|
20240415,165600,146407647,309,309,309,309,7166
|
|
20240415,165500,146407647,309,309,309,309,0
|
|
20240415,165400,146407647,309,309,309,309,0
|
|
20240415,165300,146407647,309,309,309,309,0
|
|
20240415,165200,146407647,309,309,309,309,0
|
|
20240415,165100,146407647,309,309,309,309,0
|
|
20240415,165000,146407647,309,309,309,309,0
|
|
20240415,164900,146407647,309,309,309,309,0
|
|
20240415,164800,146407647,309,309,309,309,0
|
|
20240415,164700,146407647,309,309,309,309,0
|
|
20240415,164600,146407647,309,309,309,309,0
|
|
20240415,164500,146407647,309,309,309,309,0
|
|
20240415,164400,146407647,309,309,309,309,0
|
|
20240415,164300,146407647,309,309,309,309,0
|
|
20240415,164200,146407647,309,309,309,309,0
|
|
20240415,164100,146407647,309,309,309,309,0
|
|
20240415,164000,146407647,309,309,309,309,0
|
|
20240415,163900,146407647,309,309,309,309,0
|
|
20240415,163800,146407647,309,309,309,309,0
|
|
20240415,163700,146407647,309,309,309,309,0
|
|
20240415,163600,146407647,309,309,309,309,0
|
|
20240415,163500,146407647,309,309,309,309,0
|
|
20240415,163400,146407647,309,309,309,309,0
|
|
20240415,163300,146407647,309,309,309,309,0
|
|
20240415,163200,146407647,309,309,309,309,0
|
|
20240415,163100,146407647,309,309,309,309,0
|
|
20240415,163000,146407647,309,309,309,309,0
|
|
20240415,162900,146407647,309,309,309,309,0
|
|
20240415,162800,146407647,309,309,309,309,0
|
|
20240415,162700,146407647,309,309,309,309,0
|
|
20240415,162600,146407647,309,309,309,309,7166
|
|
20240415,162500,146407647,309,309,309,309,0
|
|
20240415,162400,146407647,309,309,309,309,0
|
|
20240415,162300,146407647,309,309,309,309,0
|
|
20240415,162200,146407647,309,309,309,309,0
|
|
20240415,162100,146407647,309,309,309,309,0
|
|
20240415,162000,146407647,309,309,309,309,0
|
|
20240415,161900,146407647,309,309,309,309,0
|
|
20240415,161800,146407647,309,309,309,309,0
|
|
20240415,161700,146407647,309,309,309,309,0
|
|
20240415,161600,146407647,309,309,309,309,0
|
|
20240415,161500,146407647,309,309,309,309,0
|
|
20240415,161400,146407647,309,309,309,309,0
|
|
20240415,161300,146407647,309,309,309,309,0
|
|
20240415,161200,146407647,309,309,309,309,0
|
|
20240415,161100,146407647,309,309,309,309,0
|
|
20240415,161000,146407647,309,309,309,309,0
|
|
20240415,160900,146407647,309,309,309,309,0
|
|
20240415,160800,146407647,309,309,309,309,0
|
|
20240415,160700,146407647,309,309,309,309,0
|
|
20240415,160600,146407647,309,309,309,309,0
|
|
20240415,160500,146407647,309,309,309,309,0
|
|
20240415,160400,146407647,309,309,309,309,0
|
|
20240415,160300,146407647,309,309,309,309,0
|
|
20240415,160200,146407647,309,309,309,309,0
|
|
20240415,160100,146407647,309,309,309,309,0
|
|
20240415,160000,146407647,309,309,309,309,0
|
|
20240415,155900,146407647,309,309,309,309,0
|
|
20240415,155800,146407647,309,309,309,309,0
|
|
20240415,155700,146407647,309,309,309,309,0
|
|
20240415,155600,146407647,309,309,309,309,7166
|
|
20240415,155500,146407647,309,309,309,309,0
|
|
20240415,155400,146407647,309,309,309,309,0
|
|
20240415,155300,146407647,309,309,309,309,0
|
|
20240415,155200,146407647,309,309,309,309,0
|
|
20240415,155100,146407647,309,309,309,309,0
|
|
20240415,155000,146407647,309,309,309,309,0
|
|
20240415,154900,146407647,309,309,309,309,0
|
|
20240415,154800,146407647,309,309,309,309,0
|
|
20240415,154700,146407647,309,309,309,309,0
|
|
20240415,154600,146407647,309,309,309,309,0
|
|
20240415,154500,146407647,309,309,309,309,0
|
|
20240415,154400,146407647,309,309,309,309,0
|
|
20240415,154300,146407647,309,309,309,309,0
|
|
20240415,154200,146407647,309,309,309,309,0
|
|
20240415,154100,146407647,309,309,309,309,0
|
|
20240415,154000,146407647,309,309,309,309,0
|
|
20240415,153900,146407647,309,309,309,309,0
|
|
20240415,153800,146407647,309,309,309,309,0
|
|
20240415,153700,146407647,309,309,309,309,0
|
|
20240415,153600,146407647,309,309,309,309,0
|
|
20240415,153500,146407647,309,309,309,309,0
|
|
20240415,153400,146407647,309,309,309,309,0
|
|
20240415,153300,146407647,309,309,309,309,0
|
|
20240415,153200,146407647,309,309,309,309,0
|
|
20240415,153100,146407647,309,309,309,309,0
|
|
20240415,153000,146407647,309,309,309,309,7166
|
|
20240415,152900,144193353,311,311,311,311,0
|
|
20240415,152800,144193353,311,311,311,311,0
|
|
20240415,152700,144193353,311,311,311,311,0
|
|
20240415,152600,144193353,311,311,311,311,0
|
|
20240415,152500,144193353,311,311,311,311,0
|
|
20240415,152400,144193353,311,311,311,311,0
|
|
20240415,152300,144193353,311,311,311,311,0
|
|
20240415,152200,144193353,311,311,311,311,0
|
|
20240415,152100,144193353,311,311,311,311,0
|
|
20240415,152000,144193353,311,311,311,311,0
|
|
20240415,151900,144193353,311,310,311,310,17
|
|
20240415,151800,144188082,311,311,311,311,4
|
|
20240415,151700,144186838,311,312,312,309,9
|
|
20240415,151600,144184042,312,309,312,309,20
|
|
20240415,151500,144177859,312,312,312,312,1
|
|
20240415,151400,144177547,308,313,313,308,44780
|
|
20240415,151300,130284130,314,314,314,314,0
|
|
20240415,151200,130284130,314,314,314,314,0
|
|
20240415,151100,130284130,314,314,314,314,0
|
|
20240415,151000,130284130,314,314,314,314,2
|
|
20240415,150900,130283502,314,314,314,314,0
|
|
20240415,150800,130283502,314,314,314,314,0
|
|
20240415,150700,130283502,314,314,314,314,1
|
|
20240415,150600,130283188,314,314,314,314,1
|
|
20240415,150500,130282874,313,313,313,313,0
|
|
20240415,150400,130282874,313,313,313,313,1
|
|
20240415,150300,130282561,314,314,314,314,165
|
|
20240415,150200,130230751,315,315,315,315,0
|
|
20240415,150100,130230751,315,315,315,315,0
|
|
20240415,150000,130230751,315,315,315,315,10
|
|
20240415,145900,130227601,315,315,315,315,1
|
|
20240415,145800,130227286,314,314,314,314,293
|
|
20240415,145700,130135284,314,312,314,312,1001
|
|
20240415,145600,129820972,314,314,314,314,0
|
|
20240415,145500,129820972,314,314,314,314,0
|
|
20240415,145400,129820972,314,314,314,314,0
|
|
20240415,145300,129820972,314,314,314,314,100
|
|
20240415,145200,129789572,314,314,314,314,4
|
|
20240415,145100,129788316,312,312,312,312,300
|
|
20240415,145000,129694716,313,313,313,313,0
|
|
20240415,144900,129694716,313,313,313,313,4
|
|
20240415,144800,129693464,312,314,314,312,614
|
|
20240415,144700,129501868,314,314,314,314,6
|
|
20240415,144600,129499984,312,312,312,312,3
|
|
20240415,144500,129499048,314,314,314,314,1
|
|
20240415,144400,129498734,314,314,314,314,1
|
|
20240415,144300,129498420,314,314,314,314,0
|
|
20240415,144200,129498420,314,314,314,314,0
|
|
20240415,144100,129498420,314,314,314,314,0
|
|
20240415,144000,129498420,314,314,314,314,1
|
|
20240415,143900,129498106,313,313,313,313,0
|
|
20240415,143800,129498106,313,313,313,313,500
|
|
20240415,143700,129341606,313,313,313,313,1000
|
|
20240415,143600,129028606,313,313,313,313,1
|
|
20240415,143500,129028293,314,314,314,314,3
|
|
20240415,143400,129027351,314,314,314,314,3
|
|
20240415,143300,129026409,313,313,313,313,4712
|
|
20240415,143200,127551553,313,313,313,313,1
|
|
20240415,143100,127551240,313,313,313,313,0
|
|
20240415,143000,127551240,313,313,313,313,0
|
|
20240415,142900,127551240,313,313,313,313,0
|
|
20240415,142800,127551240,313,313,313,313,0
|
|
20240415,142700,127551240,313,313,313,313,2
|
|
20240415,142600,127550614,311,314,314,311,11269
|
|
20240415,142500,124039267,313,313,313,313,3
|
|
20240415,142400,124038328,313,313,313,313,0
|
|
20240415,142300,124038328,313,313,313,313,0
|
|
20240415,142200,124038328,313,314,314,313,6613
|
|
20240415,142100,121963171,314,316,316,314,5000
|
|
20240415,142000,120391010,317,316,318,316,154
|
|
20240415,141900,120342325,317,318,318,317,127
|
|
20240415,141800,120302056,318,318,318,318,1
|
|
20240415,141700,120301738,319,319,320,319,29422
|
|
20240415,141600,110900026,320,315,321,315,48758
|
|
20240415,141500,95306461,314,314,314,314,405
|
|
20240415,141400,95179291,315,316,316,314,351
|
|
20240415,141300,95068476,314,321,324,314,28320
|
|
20240415,141200,86032641,325,316,325,316,128955
|
|
20240415,141100,44674625,316,314,316,314,9540
|
|
20240415,141000,41671608,313,315,315,313,1528
|
|
20240415,140900,41193077,314,311,314,311,15010
|
|
20240415,140800,36495228,311,311,311,311,5057
|
|
20240415,140700,34922501,311,311,311,311,3398
|
|
20240415,140600,33865723,310,309,310,309,5700
|
|
20240415,140500,32102723,309,309,309,309,2
|
|
20240415,140400,32102105,308,308,308,308,1
|
|
20240415,140300,32101797,308,308,308,308,501
|
|
20240415,140200,31947489,309,309,309,309,0
|
|
20240415,140100,31947489,309,309,309,309,1
|
|
20240415,140000,31947180,309,309,309,309,0
|
|
20240415,135900,31947180,309,309,309,309,101
|
|
20240415,135800,31915971,309,309,309,309,2
|
|
20240415,135700,31915353,308,309,309,308,2
|
|
20240415,135600,31914736,309,309,309,309,2615
|
|
20240415,135500,31106701,309,309,309,309,0
|
|
20240415,135400,31106701,309,309,309,309,10
|
|
20240415,135300,31103611,309,309,309,309,1
|
|
20240415,135200,31103302,307,307,307,307,0
|
|
20240415,135100,31103302,307,307,307,307,0
|
|
20240415,135000,31103302,307,307,307,307,1
|
|
20240415,134900,31102995,308,308,308,308,1
|
|
20240415,134800,31102687,309,309,309,309,0
|
|
20240415,134700,31102687,309,309,309,309,2
|
|
20240415,134600,31102069,308,308,308,308,2
|
|
20240415,134500,31101453,308,308,308,308,0
|
|
20240415,134400,31101453,308,308,308,308,0
|
|
20240415,134300,31101453,308,308,308,308,5
|
|
20240415,134200,31099913,309,309,309,309,0
|
|
20240415,134100,31099913,309,309,309,309,0
|
|
20240415,134000,31099913,309,309,309,309,0
|
|
20240415,133900,31099913,309,309,309,309,0
|
|
20240415,133800,31099913,309,309,309,309,0
|
|
20240415,133700,31099913,309,309,309,309,2
|
|
20240415,133600,31099295,307,307,307,307,0
|
|
20240415,133500,31099295,307,307,307,307,0
|
|
20240415,133400,31099295,307,307,307,307,0
|
|
20240415,133300,31099295,307,307,307,307,1
|
|
20240415,133200,31098988,309,309,309,309,0
|
|
20240415,133100,31098988,309,309,309,309,0
|
|
20240415,133000,31098988,309,309,309,309,0
|
|
20240415,132900,31098988,309,309,309,309,0
|
|
20240415,132800,31098988,309,309,309,309,10
|
|
20240415,132700,31095898,309,309,309,309,0
|
|
20240415,132600,31095898,309,309,309,309,4
|
|
20240415,132500,31094662,309,309,309,309,17
|
|
20240415,132400,31089409,309,309,309,309,2
|
|
20240415,132300,31088791,309,309,309,309,0
|
|
20240415,132200,31088791,309,309,309,309,0
|
|
20240415,132100,31088791,309,309,309,309,0
|
|
20240415,132000,31088791,309,309,309,309,0
|
|
20240415,131900,31088791,309,309,309,309,1
|
|
20240415,131800,31088482,309,309,309,309,1
|
|
20240415,131700,31088173,307,307,307,307,2
|
|
20240415,131600,31087559,309,309,309,309,3
|
|
20240415,131500,31086632,307,307,307,307,1
|
|
20240415,131400,31086325,309,309,309,309,0
|
|
20240415,131300,31086325,309,309,309,309,4
|
|
20240415,131200,31085089,309,309,309,309,1
|
|
20240415,131100,31084780,309,308,309,308,3
|
|
20240415,131000,31083855,308,308,308,308,1
|
|
20240415,130900,31083547,309,309,309,309,0
|
|
20240415,130800,31083547,309,309,309,309,0
|
|
20240415,130700,31083547,309,309,309,309,0
|
|
20240415,130600,31083547,309,309,309,309,2
|
|
20240415,130500,31082929,309,309,309,309,0
|
|
20240415,130400,31082929,309,309,309,309,1
|
|
20240415,130300,31082620,308,308,308,308,0
|
|
20240415,130200,31082620,308,308,308,308,1
|
|
20240415,130100,31082312,309,309,309,309,0
|
|
20240415,130000,31082312,309,309,309,309,0
|
|
20240415,125900,31082312,309,309,309,309,0
|
|
20240415,125800,31082312,309,309,309,309,0
|
|
20240415,125700,31082312,309,309,309,309,1
|
|
20240415,125600,31082003,307,307,307,307,0
|
|
20240415,125500,31082003,307,308,308,307,9000
|
|
20240415,125400,28318745,309,309,309,309,4
|
|
20240415,125300,28317509,308,308,308,308,500
|
|
20240415,125200,28163509,308,308,308,308,113
|
|
20240415,125100,28128705,309,309,309,309,1
|
|
20240415,125000,28128396,308,308,308,308,418
|
|
20240415,124900,27999652,309,308,309,308,501
|
|
20240415,124800,27845343,309,309,309,309,0
|
|
20240415,124700,27845343,309,309,309,309,1000
|
|
20240415,124600,27536343,309,309,309,309,0
|
|
20240415,124500,27536343,309,309,309,309,0
|
|
20240415,124400,27536343,309,309,309,309,0
|
|
20240415,124300,27536343,309,309,309,309,0
|
|
20240415,124200,27536343,309,309,309,309,0
|
|
20240415,124100,27536343,309,309,309,309,1
|
|
20240415,124000,27536034,309,309,309,309,0
|
|
20240415,123900,27536034,309,309,309,309,2
|
|
20240415,123800,27535416,308,308,308,308,0
|
|
20240415,123700,27535416,308,308,308,308,1
|
|
20240415,123600,27535108,309,309,309,309,1
|
|
20240415,123500,27534799,309,309,309,309,0
|
|
20240415,123400,27534799,309,309,309,309,0
|
|
20240415,123300,27534799,309,309,309,309,0
|
|
20240415,123200,27534799,309,309,309,309,0
|
|
20240415,123100,27534799,309,309,309,309,0
|
|
20240415,123000,27534799,309,307,309,307,2
|
|
20240415,122900,27534183,308,308,308,308,0
|
|
20240415,122800,27534183,308,308,308,308,1
|
|
20240415,122700,27533875,309,309,309,309,0
|
|
20240415,122600,27533875,309,309,309,309,2
|
|
20240415,122500,27533257,308,309,309,308,5
|
|
20240415,122400,27531714,310,310,310,310,0
|
|
20240415,122300,27531714,310,310,310,310,0
|
|
20240415,122200,27531714,310,310,310,310,0
|
|
20240415,122100,27531714,310,310,310,310,0
|
|
20240415,122000,27531714,310,310,310,310,0
|
|
20240415,121900,27531714,310,310,310,310,0
|
|
20240415,121800,27531714,310,310,310,310,50
|
|
20240415,121700,27516214,310,310,310,310,0
|
|
20240415,121600,27516214,310,310,310,310,0
|
|
20240415,121500,27516214,310,310,310,310,0
|
|
20240415,121400,27516214,310,310,310,310,0
|
|
20240415,121300,27516214,310,310,310,310,0
|
|
20240415,121200,27516214,310,310,310,310,29
|
|
20240415,121100,27507224,310,310,310,310,0
|
|
20240415,121000,27507224,310,310,310,310,0
|
|
20240415,120900,27507224,310,310,310,310,0
|
|
20240415,120800,27507224,310,310,310,310,1
|
|
20240415,120700,27506914,310,310,310,310,0
|
|
20240415,120600,27506914,310,310,310,310,0
|
|
20240415,120500,27506914,310,309,310,309,3
|
|
20240415,120400,27505986,309,309,309,309,0
|
|
20240415,120300,27505986,309,309,309,309,8000
|
|
20240415,120200,25033986,309,308,309,308,14
|
|
20240415,120100,25029672,308,308,308,308,12
|
|
20240415,120000,25025976,309,309,309,309,0
|
|
20240415,115900,25025976,309,309,309,309,1
|
|
20240415,115800,25025667,309,309,309,309,0
|
|
20240415,115700,25025667,309,309,309,309,1
|
|
20240415,115600,25025358,307,307,307,307,0
|
|
20240415,115500,25025358,307,307,307,307,0
|
|
20240415,115400,25025358,307,307,307,307,0
|
|
20240415,115300,25025358,307,307,307,307,0
|
|
20240415,115200,25025358,307,307,307,307,0
|
|
20240415,115100,25025358,307,307,307,307,1319
|
|
20240415,115000,24620425,307,307,307,307,0
|
|
20240415,114900,24620425,307,309,309,307,5
|
|
20240415,114800,24618884,309,309,309,309,0
|
|
20240415,114700,24618884,309,309,309,309,1
|
|
20240415,114600,24618575,309,309,309,309,2
|
|
20240415,114500,24617957,308,309,309,308,112
|
|
20240415,114400,24583460,308,308,308,308,400
|
|
20240415,114300,24460260,308,308,308,308,0
|
|
20240415,114200,24460260,308,308,308,308,500
|
|
20240415,114100,24306260,307,307,307,307,0
|
|
20240415,114000,24306260,307,308,308,307,2
|
|
20240415,113900,24305645,308,308,308,308,1
|
|
20240415,113800,24305337,308,308,308,308,0
|
|
20240415,113700,24305337,308,308,308,308,1
|
|
20240415,113600,24305029,308,308,308,308,0
|
|
20240415,113500,24305029,308,308,308,308,0
|
|
20240415,113400,24305029,308,308,308,308,0
|
|
20240415,113300,24305029,308,308,308,308,0
|
|
20240415,113200,24305029,308,308,308,308,3000
|
|
20240415,113100,23381029,308,308,308,308,10
|
|
20240415,113000,23377949,308,308,308,308,10
|
|
20240415,112900,23374869,308,308,308,308,0
|
|
20240415,112800,23374869,308,308,308,308,0
|
|
20240415,112700,23374869,308,308,308,308,5
|
|
20240415,112600,23373329,308,308,308,308,0
|
|
20240415,112500,23373329,308,308,308,308,322
|
|
20240415,112400,23274153,308,308,308,308,0
|
|
20240415,112300,23274153,308,308,308,308,44
|
|
20240415,112200,23260601,308,308,308,308,0
|
|
20240415,112100,23260601,308,307,308,307,5
|
|
20240415,112000,23259062,308,308,308,308,0
|
|
20240415,111900,23259062,308,308,308,308,0
|
|
20240415,111800,23259062,308,308,308,308,2
|
|
20240415,111700,23258446,308,308,308,308,0
|
|
20240415,111600,23258446,308,308,308,308,6
|
|
20240415,111500,23256598,308,308,308,308,0
|
|
20240415,111400,23256598,308,308,308,308,0
|
|
20240415,111300,23256598,308,308,308,308,0
|
|
20240415,111200,23256598,308,308,308,308,112
|
|
20240415,111100,23222102,308,308,308,308,4
|
|
20240415,111000,23220870,308,308,308,308,1
|
|
20240415,110900,23220562,307,307,307,307,1
|
|
20240415,110800,23220255,308,308,308,308,0
|
|
20240415,110700,23220255,308,308,308,308,1
|
|
20240415,110600,23219947,307,307,307,307,0
|
|
20240415,110500,23219947,307,307,307,307,0
|
|
20240415,110400,23219947,307,307,307,307,0
|
|
20240415,110300,23219947,307,307,307,307,0
|
|
20240415,110200,23219947,307,307,307,307,0
|
|
20240415,110100,23219947,307,307,307,307,0
|
|
20240415,110000,23219947,307,307,307,307,2842
|
|
20240415,105900,22347453,307,307,307,307,1
|
|
20240415,105800,22347146,308,308,308,308,2
|
|
20240415,105700,22346530,308,308,308,308,32
|
|
20240415,105600,22336674,308,308,308,308,3
|
|
20240415,105500,22335750,307,307,307,307,4
|
|
20240415,105400,22334522,308,308,308,308,0
|
|
20240415,105300,22334522,308,308,308,308,0
|
|
20240415,105200,22334522,308,308,308,308,1
|
|
20240415,105100,22334214,308,308,308,308,1
|
|
20240415,105000,22333906,307,307,307,307,1789
|
|
20240415,104900,21784683,308,308,308,308,3
|
|
20240415,104800,21783759,308,308,308,308,0
|
|
20240415,104700,21783759,308,308,308,308,4
|
|
20240415,104600,21782527,307,307,307,307,0
|
|
20240415,104500,21782527,307,307,307,307,236
|
|
20240415,104400,21710075,308,308,308,308,3
|
|
20240415,104300,21709151,308,308,308,308,0
|
|
20240415,104200,21709151,308,308,308,308,0
|
|
20240415,104100,21709151,308,308,308,308,1
|
|
20240415,104000,21708843,307,307,307,307,1
|
|
20240415,103900,21708536,309,309,309,309,1
|
|
20240415,103800,21708227,309,309,309,309,11
|
|
20240415,103700,21704828,308,308,308,308,2444
|
|
20240415,103600,20952076,307,307,307,307,10
|
|
20240415,103500,20949006,308,308,308,308,1
|
|
20240415,103400,20948698,307,307,307,307,0
|
|
20240415,103300,20948698,307,307,307,307,700
|
|
20240415,103200,20733798,307,307,307,307,163
|
|
20240415,103100,20683757,307,307,307,307,0
|
|
20240415,103000,20683757,307,307,307,307,1
|
|
20240415,102900,20683450,306,306,306,306,3760
|
|
20240415,102800,19532890,307,307,307,306,1435
|
|
20240415,102700,19093643,307,307,307,307,1500
|
|
20240415,102600,18633143,307,307,307,307,1
|
|
20240415,102500,18632836,307,307,307,307,1031
|
|
20240415,102400,18316319,307,307,307,307,0
|
|
20240415,102300,18316319,307,307,307,307,0
|
|
20240415,102200,18316319,307,307,307,307,0
|
|
20240415,102100,18316319,307,307,307,307,2
|
|
20240415,102000,18315705,306,306,306,306,0
|
|
20240415,101900,18315705,306,306,306,306,3990
|
|
20240415,101800,17094765,307,307,307,307,0
|
|
20240415,101700,17094765,307,307,307,307,1
|
|
20240415,101600,17094458,307,307,307,307,18
|
|
20240415,101500,17088932,307,307,307,307,2
|
|
20240415,101400,17088318,307,307,307,307,0
|
|
20240415,101300,17088318,307,307,307,307,0
|
|
20240415,101200,17088318,307,307,307,307,0
|
|
20240415,101100,17088318,307,307,307,307,6
|
|
20240415,101000,17086476,307,307,307,307,0
|
|
20240415,100900,17086476,307,307,307,307,10
|
|
20240415,100800,17083406,306,307,307,306,14
|
|
20240415,100700,17079118,307,307,307,307,2
|
|
20240415,100600,17078504,307,307,307,307,58
|
|
20240415,100500,17060698,307,308,308,307,78
|
|
20240415,100400,17036748,308,307,308,307,17
|
|
20240415,100300,17031526,308,308,308,308,0
|
|
20240415,100200,17031526,308,308,308,308,3
|
|
20240415,100100,17030602,308,308,308,308,31
|
|
20240415,100000,17021054,308,308,308,308,0
|
|
20240415,095900,17021054,308,308,308,308,0
|
|
20240415,095800,17021054,308,308,308,308,0
|
|
20240415,095700,17021054,308,308,308,308,0
|
|
20240415,095600,17021054,308,308,308,308,0
|
|
20240415,095500,17021054,308,308,308,308,0
|
|
20240415,095400,17021054,308,308,308,308,0
|
|
20240415,095300,17021054,308,308,308,308,0
|
|
20240415,095200,17021054,308,308,308,308,0
|
|
20240415,095100,17021054,308,308,308,308,0
|
|
20240415,095000,17021054,308,308,308,308,0
|
|
20240415,094900,17021054,308,308,308,308,0
|
|
20240415,094800,17021054,308,308,308,308,0
|
|
20240415,094700,17021054,308,308,308,308,0
|
|
20240415,094600,17021054,308,308,308,308,0
|
|
20240415,094500,17021054,308,308,308,308,0
|
|
20240415,094400,17021054,308,308,308,308,0
|
|
20240415,094300,17021054,308,308,308,308,0
|
|
20240415,094200,17021054,308,308,308,308,4
|
|
20240415,094100,17019822,309,306,310,306,9258
|
|
20240415,094000,14184847,306,306,306,306,1004
|
|
20240415,093900,13877623,306,306,306,306,3800
|
|
20240415,093800,12714823,306,306,306,306,1
|
|
20240415,093700,12714517,306,306,306,306,5671
|
|
20240415,093600,10979191,306,307,307,306,1002
|
|
20240415,093500,10672577,307,308,308,307,115
|
|
20240415,093400,10637166,308,308,308,308,1
|
|
20240415,093300,10636858,309,309,309,309,0
|
|
20240415,093200,10636858,309,309,309,309,3713
|
|
20240415,093100,9489541,309,309,309,309,0
|
|
20240415,093000,9489541,309,309,309,309,0
|
|
20240415,092900,9489541,309,309,309,309,2
|
|
20240415,092800,9488923,309,307,309,306,5379
|
|
20240415,092700,7837590,307,307,307,307,0
|
|
20240415,092600,7837590,307,307,307,307,4
|
|
20240415,092500,7836362,307,307,307,307,0
|
|
20240415,092400,7836362,307,307,307,307,6
|
|
20240415,092300,7834520,307,307,307,307,9
|
|
20240415,092200,7831757,306,306,306,306,0
|
|
20240415,092100,7831757,306,307,307,306,626
|
|
20240415,092000,7639576,307,307,307,307,2375
|
|
20240415,091900,6910451,307,307,307,307,1
|
|
20240415,091800,6910144,307,307,307,307,0
|
|
20240415,091700,6910144,307,306,307,305,1043
|
|
20240415,091600,6591806,307,307,307,307,1
|
|
20240415,091500,6591499,307,307,307,307,3
|
|
20240415,091400,6590578,307,307,307,307,20
|
|
20240415,091300,6584438,307,307,307,307,100
|
|
20240415,091200,6553738,305,305,305,305,0
|
|
20240415,091100,6553738,305,305,305,305,0
|
|
20240415,091000,6553738,305,306,306,305,965
|
|
20240415,090900,6259412,305,306,306,305,3101
|
|
20240415,090800,5313498,307,307,307,307,2
|
|
20240415,090700,5312884,305,305,305,305,3
|
|
20240415,090600,5311969,307,306,307,306,21
|
|
20240415,090500,5305540,306,307,307,306,14212
|
|
20240415,090400,956655,307,308,308,307,1190
|
|
20240415,090300,591290,308,308,308,308,1
|
|
20240415,090200,590982,308,309,309,308,701
|
|
20240415,090100,375073,309,310,310,309,700
|
|
20240415,090000,158373,311,313,313,311,506
|