613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191000,183447031,625,625,625,625,12409
|
|
20240409,190900,183447031,625,625,625,625,0
|
|
20240409,190800,183447031,625,625,625,625,0
|
|
20240409,190700,183447031,625,625,625,625,0
|
|
20240409,190600,183447031,625,625,625,625,0
|
|
20240409,190500,183447031,625,625,625,625,0
|
|
20240409,190400,183447031,625,625,625,625,0
|
|
20240409,190300,183447031,625,625,625,625,0
|
|
20240409,190200,183447031,625,625,625,625,0
|
|
20240409,190100,183447031,625,625,625,625,0
|
|
20240409,190000,183447031,625,625,625,625,0
|
|
20240409,185900,183447031,625,625,625,625,0
|
|
20240409,185800,183447031,625,625,625,625,0
|
|
20240409,185700,183447031,625,625,625,625,0
|
|
20240409,185600,183447031,625,625,625,625,0
|
|
20240409,185500,183447031,625,625,625,625,0
|
|
20240409,185400,183447031,625,625,625,625,0
|
|
20240409,185300,183447031,625,625,625,625,0
|
|
20240409,185200,183447031,625,625,625,625,0
|
|
20240409,185100,183447031,625,625,625,625,0
|
|
20240409,185000,183447031,625,625,625,625,0
|
|
20240409,184900,183447031,625,625,625,625,0
|
|
20240409,184800,183447031,625,625,625,625,0
|
|
20240409,184700,183447031,625,625,625,625,0
|
|
20240409,184600,183447031,625,625,625,625,0
|
|
20240409,184500,183447031,625,625,625,625,0
|
|
20240409,184400,183447031,625,625,625,625,0
|
|
20240409,184300,183447031,625,625,625,625,0
|
|
20240409,184200,183447031,625,625,625,625,0
|
|
20240409,184100,183447031,625,625,625,625,0
|
|
20240409,184000,183447031,625,625,625,625,12409
|
|
20240409,183900,183447031,625,625,625,625,0
|
|
20240409,183800,183447031,625,625,625,625,0
|
|
20240409,183700,183447031,625,625,625,625,0
|
|
20240409,183600,183447031,625,625,625,625,0
|
|
20240409,183500,183447031,625,625,625,625,0
|
|
20240409,183400,183447031,625,625,625,625,0
|
|
20240409,183300,183447031,625,625,625,625,0
|
|
20240409,183200,183447031,625,625,625,625,0
|
|
20240409,183100,183447031,625,625,625,625,0
|
|
20240409,183000,183447031,625,625,625,625,0
|
|
20240409,182900,183447031,625,625,625,625,0
|
|
20240409,182800,183447031,625,625,625,625,0
|
|
20240409,182700,183447031,625,625,625,625,0
|
|
20240409,182600,183447031,625,625,625,625,0
|
|
20240409,182500,183447031,625,625,625,625,0
|
|
20240409,182400,183447031,625,625,625,625,0
|
|
20240409,182300,183447031,625,625,625,625,0
|
|
20240409,182200,183447031,625,625,625,625,0
|
|
20240409,182100,183447031,625,625,625,625,0
|
|
20240409,182000,183447031,625,625,625,625,0
|
|
20240409,181900,183447031,625,625,625,625,0
|
|
20240409,181800,183447031,625,625,625,625,0
|
|
20240409,181700,183447031,625,625,625,625,0
|
|
20240409,181600,183447031,625,625,625,625,0
|
|
20240409,181500,183447031,625,625,625,625,0
|
|
20240409,181400,183447031,625,625,625,625,0
|
|
20240409,181300,183447031,625,625,625,625,0
|
|
20240409,181200,183447031,625,625,625,625,0
|
|
20240409,181100,183447031,625,625,625,625,0
|
|
20240409,181000,183447031,625,625,625,625,12409
|
|
20240409,180900,183447031,625,625,625,625,0
|
|
20240409,180800,183447031,625,625,625,625,0
|
|
20240409,180700,183447031,625,625,625,625,0
|
|
20240409,180600,183447031,625,625,625,625,0
|
|
20240409,180500,183447031,625,625,625,625,0
|
|
20240409,180400,183447031,625,625,625,625,0
|
|
20240409,180300,183447031,625,625,625,625,0
|
|
20240409,180200,183447031,625,625,625,625,0
|
|
20240409,180100,183447031,625,625,625,625,0
|
|
20240409,180000,183447031,625,625,625,625,0
|
|
20240409,175900,183447031,625,625,625,625,0
|
|
20240409,175800,183447031,625,625,625,625,0
|
|
20240409,175700,183447031,625,625,625,625,0
|
|
20240409,175600,183447031,625,625,625,625,0
|
|
20240409,175500,183447031,625,625,625,625,0
|
|
20240409,175400,183447031,625,625,625,625,0
|
|
20240409,175300,183447031,625,625,625,625,0
|
|
20240409,175200,183447031,625,625,625,625,0
|
|
20240409,175100,183447031,625,625,625,625,0
|
|
20240409,175000,183447031,625,625,625,625,0
|
|
20240409,174900,183447031,625,625,625,625,0
|
|
20240409,174800,183447031,625,625,625,625,0
|
|
20240409,174700,183447031,625,625,625,625,0
|
|
20240409,174600,183447031,625,625,625,625,0
|
|
20240409,174500,183447031,625,625,625,625,0
|
|
20240409,174400,183447031,625,625,625,625,0
|
|
20240409,174300,183447031,625,625,625,625,0
|
|
20240409,174200,183447031,625,625,625,625,0
|
|
20240409,174100,183447031,625,625,625,625,0
|
|
20240409,174000,183447031,625,625,625,625,12409
|
|
20240409,173900,183447031,625,625,625,625,0
|
|
20240409,173800,183447031,625,625,625,625,0
|
|
20240409,173700,183447031,625,625,625,625,0
|
|
20240409,173600,183447031,625,625,625,625,0
|
|
20240409,173500,183447031,625,625,625,625,0
|
|
20240409,173400,183447031,625,625,625,625,0
|
|
20240409,173300,183447031,625,625,625,625,0
|
|
20240409,173200,183447031,625,625,625,625,0
|
|
20240409,173100,183447031,625,625,625,625,0
|
|
20240409,173000,183447031,625,625,625,625,0
|
|
20240409,172900,183447031,625,625,625,625,0
|
|
20240409,172800,183447031,625,625,625,625,0
|
|
20240409,172700,183447031,625,625,625,625,0
|
|
20240409,172600,183447031,625,625,625,625,0
|
|
20240409,172500,183447031,625,625,625,625,0
|
|
20240409,172400,183447031,625,625,625,625,0
|
|
20240409,172300,183447031,625,625,625,625,0
|
|
20240409,172200,183447031,625,625,625,625,0
|
|
20240409,172100,183447031,625,625,625,625,0
|
|
20240409,172000,183447031,625,625,625,625,0
|
|
20240409,171900,183447031,625,625,625,625,0
|
|
20240409,171800,183447031,625,625,625,625,0
|
|
20240409,171700,183447031,625,625,625,625,0
|
|
20240409,171600,183447031,625,625,625,625,0
|
|
20240409,171500,183447031,625,625,625,625,0
|
|
20240409,171400,183447031,625,625,625,625,0
|
|
20240409,171300,183447031,625,625,625,625,0
|
|
20240409,171200,183447031,625,625,625,625,0
|
|
20240409,171100,183447031,625,625,625,625,0
|
|
20240409,171000,183447031,625,625,625,625,12409
|
|
20240409,170900,183447031,625,625,625,625,0
|
|
20240409,170800,183447031,625,625,625,625,0
|
|
20240409,170700,183447031,625,625,625,625,0
|
|
20240409,170600,183447031,625,625,625,625,0
|
|
20240409,170500,183447031,625,625,625,625,0
|
|
20240409,170400,183447031,625,625,625,625,0
|
|
20240409,170300,183447031,625,625,625,625,0
|
|
20240409,170200,183447031,625,625,625,625,0
|
|
20240409,170100,183447031,625,625,625,625,0
|
|
20240409,170000,183447031,625,625,625,625,0
|
|
20240409,165900,183447031,625,625,625,625,0
|
|
20240409,165800,183447031,625,625,625,625,0
|
|
20240409,165700,183447031,625,625,625,625,0
|
|
20240409,165600,183447031,625,625,625,625,0
|
|
20240409,165500,183447031,625,625,625,625,0
|
|
20240409,165400,183447031,625,625,625,625,0
|
|
20240409,165300,183447031,625,625,625,625,0
|
|
20240409,165200,183447031,625,625,625,625,0
|
|
20240409,165100,183447031,625,625,625,625,0
|
|
20240409,165000,183447031,625,625,625,625,0
|
|
20240409,164900,183447031,625,625,625,625,0
|
|
20240409,164800,183447031,625,625,625,625,0
|
|
20240409,164700,183447031,625,625,625,625,0
|
|
20240409,164600,183447031,625,625,625,625,0
|
|
20240409,164500,183447031,625,625,625,625,0
|
|
20240409,164400,183447031,625,625,625,625,0
|
|
20240409,164300,183447031,625,625,625,625,0
|
|
20240409,164200,183447031,625,625,625,625,0
|
|
20240409,164100,183447031,625,625,625,625,0
|
|
20240409,164000,183447031,625,625,625,625,12409
|
|
20240409,163900,183447031,625,625,625,625,0
|
|
20240409,163800,183447031,625,625,625,625,0
|
|
20240409,163700,183447031,625,625,625,625,0
|
|
20240409,163600,183447031,625,625,625,625,0
|
|
20240409,163500,183447031,625,625,625,625,0
|
|
20240409,163400,183447031,625,625,625,625,0
|
|
20240409,163300,183447031,625,625,625,625,0
|
|
20240409,163200,183447031,625,625,625,625,0
|
|
20240409,163100,183447031,625,625,625,625,0
|
|
20240409,163000,183447031,625,625,625,625,0
|
|
20240409,162900,183447031,625,625,625,625,0
|
|
20240409,162800,183447031,625,625,625,625,0
|
|
20240409,162700,183447031,625,625,625,625,0
|
|
20240409,162600,183447031,625,625,625,625,0
|
|
20240409,162500,183447031,625,625,625,625,0
|
|
20240409,162400,183447031,625,625,625,625,0
|
|
20240409,162300,183447031,625,625,625,625,0
|
|
20240409,162200,183447031,625,625,625,625,0
|
|
20240409,162100,183447031,625,625,625,625,0
|
|
20240409,162000,183447031,625,625,625,625,0
|
|
20240409,161900,183447031,625,625,625,625,0
|
|
20240409,161800,183447031,625,625,625,625,0
|
|
20240409,161700,183447031,625,625,625,625,0
|
|
20240409,161600,183447031,625,625,625,625,0
|
|
20240409,161500,183447031,625,625,625,625,0
|
|
20240409,161400,183447031,625,625,625,625,0
|
|
20240409,161300,183447031,625,625,625,625,0
|
|
20240409,161200,183447031,625,625,625,625,0
|
|
20240409,161100,183447031,625,625,625,625,0
|
|
20240409,161000,183447031,625,625,625,625,12409
|
|
20240409,160900,183447031,625,625,625,625,0
|
|
20240409,160800,183447031,625,625,625,625,0
|
|
20240409,160700,183447031,625,625,625,625,0
|
|
20240409,160600,183447031,625,625,625,625,0
|
|
20240409,160500,183447031,625,625,625,625,0
|
|
20240409,160400,183447031,625,625,625,625,0
|
|
20240409,160300,183447031,625,625,625,625,0
|
|
20240409,160200,183447031,625,625,625,625,0
|
|
20240409,160100,183447031,625,625,625,625,0
|
|
20240409,160000,183447031,625,625,625,625,0
|
|
20240409,155900,183447031,625,625,625,625,0
|
|
20240409,155800,183447031,625,625,625,625,0
|
|
20240409,155700,183447031,625,625,625,625,0
|
|
20240409,155600,183447031,625,625,625,625,0
|
|
20240409,155500,183447031,625,625,625,625,0
|
|
20240409,155400,183447031,625,625,625,625,0
|
|
20240409,155300,183447031,625,625,625,625,0
|
|
20240409,155200,183447031,625,625,625,625,0
|
|
20240409,155100,183447031,625,625,625,625,0
|
|
20240409,155000,183447031,625,625,625,625,0
|
|
20240409,154900,183447031,625,625,625,625,0
|
|
20240409,154800,183447031,625,625,625,625,0
|
|
20240409,154700,183447031,625,625,625,625,0
|
|
20240409,154600,183447031,625,625,625,625,0
|
|
20240409,154500,183447031,625,625,625,625,0
|
|
20240409,154400,183447031,625,625,625,625,0
|
|
20240409,154300,183447031,625,625,625,625,0
|
|
20240409,154200,183447031,625,625,625,625,0
|
|
20240409,154100,183447031,625,625,625,625,0
|
|
20240409,154000,183447031,625,625,625,625,12409
|
|
20240409,153900,183447031,625,625,625,625,0
|
|
20240409,153800,183447031,625,625,625,625,0
|
|
20240409,153700,183447031,625,625,625,625,0
|
|
20240409,153600,183447031,625,625,625,625,0
|
|
20240409,153500,183447031,625,625,625,625,0
|
|
20240409,153400,183447031,625,625,625,625,0
|
|
20240409,153300,183447031,625,625,625,625,0
|
|
20240409,153200,183447031,625,625,625,625,0
|
|
20240409,153100,183447031,625,625,625,625,0
|
|
20240409,153000,183447031,625,625,625,625,12409
|
|
20240409,152900,175691406,631,631,631,631,0
|
|
20240409,152800,175691406,631,631,631,631,0
|
|
20240409,152700,175691406,631,631,631,631,0
|
|
20240409,152600,175691406,631,631,631,631,0
|
|
20240409,152500,175691406,631,631,631,631,0
|
|
20240409,152400,175691406,631,631,631,631,0
|
|
20240409,152300,175691406,631,631,631,631,0
|
|
20240409,152200,175691406,631,631,631,631,0
|
|
20240409,152100,175691406,631,631,631,631,0
|
|
20240409,152000,175691406,631,631,631,631,0
|
|
20240409,151900,175691406,631,630,631,630,1467
|
|
20240409,151800,174767195,630,629,630,629,501
|
|
20240409,151700,174452065,630,630,630,630,10
|
|
20240409,151600,174445765,630,629,630,629,1200
|
|
20240409,151500,173690963,629,629,629,629,611
|
|
20240409,151400,173306644,629,628,629,628,2
|
|
20240409,151300,173305387,629,629,629,629,19
|
|
20240409,151200,173293436,629,628,629,628,291
|
|
20240409,151100,173110687,622,626,626,622,4000
|
|
20240409,151000,170615373,629,629,629,629,1
|
|
20240409,150900,170614744,628,628,628,628,0
|
|
20240409,150800,170614744,628,628,628,628,509
|
|
20240409,150700,170295092,628,626,628,626,2500
|
|
20240409,150600,168725634,626,626,626,626,2
|
|
20240409,150500,168724382,628,628,628,628,0
|
|
20240409,150400,168724382,628,624,628,624,17
|
|
20240409,150300,168713770,623,623,623,623,408
|
|
20240409,150200,168459586,623,623,623,623,0
|
|
20240409,150100,168459586,623,623,623,623,6
|
|
20240409,150000,168455848,623,623,623,623,0
|
|
20240409,145900,168455848,623,623,623,623,0
|
|
20240409,145800,168455848,623,623,623,623,0
|
|
20240409,145700,168455848,623,624,624,623,334
|
|
20240409,145600,168247765,625,626,626,625,131
|
|
20240409,145500,168165882,625,625,625,625,1
|
|
20240409,145400,168165257,626,627,627,626,6
|
|
20240409,145300,168161496,630,630,630,630,3
|
|
20240409,145200,168159606,622,622,622,622,0
|
|
20240409,145100,168159606,622,622,622,622,1
|
|
20240409,145000,168158984,622,623,623,622,1130
|
|
20240409,144900,167455413,634,636,637,627,8698
|
|
20240409,144800,161918498,636,617,640,617,50659
|
|
20240409,144700,129989759,617,617,617,617,375
|
|
20240409,144600,129758384,616,616,616,616,97
|
|
20240409,144500,129698632,616,616,616,616,1
|
|
20240409,144400,129698016,617,617,617,617,0
|
|
20240409,144300,129698016,617,617,617,617,0
|
|
20240409,144200,129698016,617,617,617,617,0
|
|
20240409,144100,129698016,617,617,617,617,11
|
|
20240409,144000,129691229,614,614,614,614,0
|
|
20240409,143900,129691229,614,614,614,614,4
|
|
20240409,143800,129688773,614,614,614,614,0
|
|
20240409,143700,129688773,614,615,615,614,100
|
|
20240409,143600,129627351,614,614,614,614,0
|
|
20240409,143500,129627351,614,614,614,614,0
|
|
20240409,143400,129627351,614,614,614,614,0
|
|
20240409,143300,129627351,614,614,614,614,0
|
|
20240409,143200,129627351,614,614,614,614,0
|
|
20240409,143100,129627351,614,614,614,614,2
|
|
20240409,143000,129626123,617,617,617,617,1500
|
|
20240409,142900,128700623,617,617,617,617,0
|
|
20240409,142800,128700623,617,617,617,617,1000
|
|
20240409,142700,128083623,617,617,617,617,0
|
|
20240409,142600,128083623,617,617,617,617,0
|
|
20240409,142500,128083623,617,617,617,617,1
|
|
20240409,142400,128083006,617,616,617,616,132
|
|
20240409,142300,128001691,614,614,614,614,0
|
|
20240409,142200,128001691,614,614,614,614,73
|
|
20240409,142100,127956869,617,617,617,617,0
|
|
20240409,142000,127956869,617,617,617,617,0
|
|
20240409,141900,127956869,617,617,617,617,0
|
|
20240409,141800,127956869,617,614,617,614,41
|
|
20240409,141700,127931680,614,615,615,614,142
|
|
20240409,141600,127844351,615,615,615,615,0
|
|
20240409,141500,127844351,615,615,615,615,1000
|
|
20240409,141400,127229351,615,615,615,615,5
|
|
20240409,141300,127226276,615,615,615,615,0
|
|
20240409,141200,127226276,615,615,615,615,1000
|
|
20240409,141100,126611276,615,615,615,615,0
|
|
20240409,141000,126611276,615,615,615,615,0
|
|
20240409,140900,126611276,615,615,615,615,0
|
|
20240409,140800,126611276,615,615,615,615,0
|
|
20240409,140700,126611276,615,615,615,615,131
|
|
20240409,140600,126530711,615,615,615,615,0
|
|
20240409,140500,126530711,615,615,615,615,100
|
|
20240409,140400,126469211,614,614,614,614,0
|
|
20240409,140300,126469211,614,614,614,614,0
|
|
20240409,140200,126469211,614,614,614,614,0
|
|
20240409,140100,126469211,614,614,614,614,0
|
|
20240409,140000,126469211,614,613,614,613,4364
|
|
20240409,135900,123789915,614,614,614,614,0
|
|
20240409,135800,123789915,614,614,614,614,0
|
|
20240409,135700,123789915,614,614,614,614,9
|
|
20240409,135600,123784389,614,614,614,614,0
|
|
20240409,135500,123784389,614,614,614,614,0
|
|
20240409,135400,123784389,614,614,614,614,0
|
|
20240409,135300,123784389,614,614,614,614,0
|
|
20240409,135200,123784389,614,614,614,614,0
|
|
20240409,135100,123784389,614,614,614,614,40
|
|
20240409,135000,123759829,615,615,615,615,0
|
|
20240409,134900,123759829,615,615,615,615,0
|
|
20240409,134800,123759829,615,615,615,615,0
|
|
20240409,134700,123759829,615,615,615,615,300
|
|
20240409,134600,123575329,615,615,615,615,0
|
|
20240409,134500,123575329,615,615,615,615,1051
|
|
20240409,134400,122928964,614,614,614,614,112
|
|
20240409,134300,122860196,614,613,614,613,2253
|
|
20240409,134200,121477965,613,613,613,613,70
|
|
20240409,134100,121435055,613,613,613,613,61
|
|
20240409,134000,121397662,612,612,612,612,0
|
|
20240409,133900,121397662,612,612,612,612,1415
|
|
20240409,133800,120531682,613,613,613,613,130
|
|
20240409,133700,120451992,614,615,615,614,649
|
|
20240409,133600,120053004,616,616,616,616,77
|
|
20240409,133500,120005572,616,616,616,616,0
|
|
20240409,133400,120005572,616,616,616,616,0
|
|
20240409,133300,120005572,616,616,616,616,0
|
|
20240409,133200,120005572,616,616,616,616,21
|
|
20240409,133100,119992636,616,616,616,616,0
|
|
20240409,133000,119992636,616,616,616,616,200
|
|
20240409,132900,119869436,616,616,616,616,0
|
|
20240409,132800,119869436,616,616,616,616,6
|
|
20240409,132700,119865740,615,615,615,615,0
|
|
20240409,132600,119865740,615,615,615,615,0
|
|
20240409,132500,119865740,615,615,615,615,0
|
|
20240409,132400,119865740,615,615,615,615,1
|
|
20240409,132300,119865125,616,616,616,616,0
|
|
20240409,132200,119865125,616,616,616,616,0
|
|
20240409,132100,119865125,616,616,616,616,185
|
|
20240409,132000,119751165,615,615,615,615,0
|
|
20240409,131900,119751165,615,615,615,615,312
|
|
20240409,131800,119559285,615,615,615,615,0
|
|
20240409,131700,119559285,615,615,615,615,11
|
|
20240409,131600,119552520,614,614,614,614,44
|
|
20240409,131500,119525504,614,614,614,614,322
|
|
20240409,131400,119327796,614,614,614,614,0
|
|
20240409,131300,119327796,614,614,614,614,2
|
|
20240409,131200,119326568,614,614,614,614,0
|
|
20240409,131100,119326568,614,614,614,614,1
|
|
20240409,131000,119325954,615,615,615,615,0
|
|
20240409,130900,119325954,615,615,615,615,0
|
|
20240409,130800,119325954,615,615,615,615,2
|
|
20240409,130700,119324724,615,615,615,615,0
|
|
20240409,130600,119324724,615,612,615,612,2
|
|
20240409,130500,119323497,612,612,612,612,10
|
|
20240409,130400,119317377,612,612,612,612,4
|
|
20240409,130300,119314929,615,615,615,615,0
|
|
20240409,130200,119314929,615,615,615,615,9
|
|
20240409,130100,119309394,614,614,614,614,1328
|
|
20240409,130000,118494002,613,613,613,613,397
|
|
20240409,125900,118250641,613,613,613,613,0
|
|
20240409,125800,118250641,613,613,613,613,1
|
|
20240409,125700,118250028,610,611,611,610,3000
|
|
20240409,125600,116417068,610,610,610,610,100
|
|
20240409,125500,116356068,610,611,611,610,650
|
|
20240409,125400,115959439,613,613,613,613,1
|
|
20240409,125300,115958826,613,613,613,612,53
|
|
20240409,125200,115926369,614,614,614,614,0
|
|
20240409,125100,115926369,614,614,614,614,0
|
|
20240409,125000,115926369,614,614,614,614,0
|
|
20240409,124900,115926369,614,614,614,614,0
|
|
20240409,124800,115926369,614,613,614,613,6
|
|
20240409,124700,115922690,613,612,613,611,3
|
|
20240409,124600,115920854,612,612,613,612,4
|
|
20240409,124500,115918405,612,613,614,612,7
|
|
20240409,124400,115914114,614,614,614,614,0
|
|
20240409,124300,115914114,614,614,614,614,0
|
|
20240409,124200,115914114,614,614,614,614,44
|
|
20240409,124100,115887098,615,615,615,615,0
|
|
20240409,124000,115887098,615,614,615,614,2002
|
|
20240409,123900,114655869,614,614,614,614,0
|
|
20240409,123800,114655869,614,614,614,614,501
|
|
20240409,123700,114348255,610,610,610,610,0
|
|
20240409,123600,114348255,610,610,610,610,55
|
|
20240409,123500,114314705,610,610,610,610,0
|
|
20240409,123400,114314705,610,610,610,610,0
|
|
20240409,123300,114314705,610,611,611,610,6006
|
|
20240409,123200,110651029,609,609,609,609,25
|
|
20240409,123100,110635804,606,606,606,606,0
|
|
20240409,123000,110635804,606,618,618,600,34000
|
|
20240409,122900,89912891,618,618,618,618,0
|
|
20240409,122800,89912891,618,618,618,618,0
|
|
20240409,122700,89912891,618,618,618,618,0
|
|
20240409,122600,89912891,618,618,618,618,0
|
|
20240409,122500,89912891,618,618,618,618,0
|
|
20240409,122400,89912891,618,618,618,618,47
|
|
20240409,122300,89883845,618,618,618,618,0
|
|
20240409,122200,89883845,618,618,618,618,68
|
|
20240409,122100,89841821,619,619,619,619,0
|
|
20240409,122000,89841821,619,619,619,619,0
|
|
20240409,121900,89841821,619,619,619,619,0
|
|
20240409,121800,89841821,619,619,619,619,0
|
|
20240409,121700,89841821,619,619,619,619,0
|
|
20240409,121600,89841821,619,619,619,619,8
|
|
20240409,121500,89836869,617,617,617,617,0
|
|
20240409,121400,89836869,617,617,617,617,0
|
|
20240409,121300,89836869,617,617,617,617,0
|
|
20240409,121200,89836869,617,618,618,617,332
|
|
20240409,121100,89631997,618,618,618,618,284
|
|
20240409,121000,89456485,618,618,618,618,0
|
|
20240409,120900,89456485,618,618,618,618,0
|
|
20240409,120800,89456485,618,618,618,618,0
|
|
20240409,120700,89456485,618,618,618,618,20
|
|
20240409,120600,89444125,619,619,619,619,0
|
|
20240409,120500,89444125,619,619,619,619,0
|
|
20240409,120400,89444125,619,619,619,619,0
|
|
20240409,120300,89444125,619,619,619,619,0
|
|
20240409,120200,89444125,619,619,619,619,0
|
|
20240409,120100,89444125,619,619,619,619,323
|
|
20240409,120000,89244188,620,620,620,620,0
|
|
20240409,115900,89244188,620,620,620,620,0
|
|
20240409,115800,89244188,620,620,620,620,0
|
|
20240409,115700,89244188,620,620,620,620,0
|
|
20240409,115600,89244188,620,620,620,620,0
|
|
20240409,115500,89244188,620,620,620,620,0
|
|
20240409,115400,89244188,620,620,620,620,0
|
|
20240409,115300,89244188,620,620,620,620,0
|
|
20240409,115200,89244188,620,620,620,620,0
|
|
20240409,115100,89244188,620,620,620,620,0
|
|
20240409,115000,89244188,620,620,620,620,2
|
|
20240409,114900,89242948,616,616,616,616,0
|
|
20240409,114800,89242948,616,616,616,616,0
|
|
20240409,114700,89242948,616,616,616,616,0
|
|
20240409,114600,89242948,616,616,616,616,0
|
|
20240409,114500,89242948,616,616,616,616,0
|
|
20240409,114400,89242948,616,616,616,616,0
|
|
20240409,114300,89242948,616,616,616,616,0
|
|
20240409,114200,89242948,616,616,616,616,0
|
|
20240409,114100,89242948,616,616,616,616,0
|
|
20240409,114000,89242948,616,619,620,616,688
|
|
20240409,113900,88817098,619,619,619,619,0
|
|
20240409,113800,88817098,619,619,619,619,6
|
|
20240409,113700,88813384,617,617,617,617,0
|
|
20240409,113600,88813384,617,617,617,617,200
|
|
20240409,113500,88689984,619,619,619,619,100
|
|
20240409,113400,88628084,619,619,619,619,0
|
|
20240409,113300,88628084,619,619,619,619,0
|
|
20240409,113200,88628084,619,619,619,619,0
|
|
20240409,113100,88628084,619,619,619,619,0
|
|
20240409,113000,88628084,619,619,619,619,0
|
|
20240409,112900,88628084,619,619,619,619,0
|
|
20240409,112800,88628084,619,619,619,619,0
|
|
20240409,112700,88628084,619,619,619,619,0
|
|
20240409,112600,88628084,619,619,619,619,0
|
|
20240409,112500,88628084,619,619,619,619,0
|
|
20240409,112400,88628084,619,619,619,619,0
|
|
20240409,112300,88628084,619,619,619,619,0
|
|
20240409,112200,88628084,619,619,619,619,0
|
|
20240409,112100,88628084,619,619,619,619,0
|
|
20240409,112000,88628084,619,619,619,619,0
|
|
20240409,111900,88628084,619,619,619,619,0
|
|
20240409,111800,88628084,619,619,619,619,0
|
|
20240409,111700,88628084,619,619,619,619,0
|
|
20240409,111600,88628084,619,619,619,619,0
|
|
20240409,111500,88628084,619,619,619,619,22
|
|
20240409,111400,88614466,619,619,619,619,2
|
|
20240409,111300,88613228,619,619,619,619,100
|
|
20240409,111200,88551328,619,619,619,619,3
|
|
20240409,111100,88549471,618,618,618,618,32
|
|
20240409,111000,88529695,618,618,618,618,0
|
|
20240409,110900,88529695,618,618,618,618,0
|
|
20240409,110800,88529695,618,618,618,618,0
|
|
20240409,110700,88529695,618,618,618,618,0
|
|
20240409,110600,88529695,618,618,618,618,0
|
|
20240409,110500,88529695,618,618,618,618,0
|
|
20240409,110400,88529695,618,618,618,618,0
|
|
20240409,110300,88529695,618,618,618,618,0
|
|
20240409,110200,88529695,618,618,618,618,987
|
|
20240409,110100,87919729,618,618,618,618,8
|
|
20240409,110000,87914785,618,618,618,618,0
|
|
20240409,105900,87914785,618,618,618,618,0
|
|
20240409,105800,87914785,618,618,618,618,0
|
|
20240409,105700,87914785,618,618,618,618,0
|
|
20240409,105600,87914785,618,618,618,618,0
|
|
20240409,105500,87914785,618,618,618,618,0
|
|
20240409,105400,87914785,618,618,618,618,1
|
|
20240409,105300,87914167,613,613,613,613,0
|
|
20240409,105200,87914167,613,613,613,613,0
|
|
20240409,105100,87914167,613,613,613,613,0
|
|
20240409,105000,87914167,613,613,613,613,15
|
|
20240409,104900,87904972,618,618,618,618,0
|
|
20240409,104800,87904972,618,618,618,618,0
|
|
20240409,104700,87904972,618,618,618,618,0
|
|
20240409,104600,87904972,618,618,618,618,0
|
|
20240409,104500,87904972,618,613,618,612,1501
|
|
20240409,104400,86986189,618,618,619,618,151
|
|
20240409,104300,86892870,618,618,618,618,1750
|
|
20240409,104200,85811370,618,618,618,618,1
|
|
20240409,104100,85810752,612,612,612,612,0
|
|
20240409,104000,85810752,612,612,612,612,0
|
|
20240409,103900,85810752,612,612,612,612,0
|
|
20240409,103800,85810752,612,613,613,612,3000
|
|
20240409,103700,83974604,612,612,612,612,0
|
|
20240409,103600,83974604,612,613,613,612,3191
|
|
20240409,103500,82020711,614,614,614,614,0
|
|
20240409,103400,82020711,614,614,614,614,0
|
|
20240409,103300,82020711,614,614,614,614,0
|
|
20240409,103200,82020711,614,612,616,612,33
|
|
20240409,103100,82000446,612,613,613,612,544
|
|
20240409,103000,81667508,613,613,613,613,1956
|
|
20240409,102900,80468480,614,614,614,614,457
|
|
20240409,102800,80187882,614,614,614,614,5350
|
|
20240409,102700,76902982,615,615,615,615,50
|
|
20240409,102600,76872232,615,615,615,615,0
|
|
20240409,102500,76872232,615,615,615,615,3
|
|
20240409,102400,76870387,615,616,616,615,273
|
|
20240409,102300,76702445,615,618,618,615,3860
|
|
20240409,102200,74327273,617,617,617,617,0
|
|
20240409,102100,74327273,617,617,617,617,0
|
|
20240409,102000,74327273,617,617,617,617,0
|
|
20240409,101900,74327273,617,617,617,617,0
|
|
20240409,101800,74327273,617,617,617,617,0
|
|
20240409,101700,74327273,617,617,617,617,5
|
|
20240409,101600,74324188,617,618,618,617,14
|
|
20240409,101500,74315538,620,620,620,620,5000
|
|
20240409,101400,71215538,620,620,620,620,0
|
|
20240409,101300,71215538,620,620,620,620,0
|
|
20240409,101200,71215538,620,619,620,619,245
|
|
20240409,101100,71063640,619,619,619,619,8
|
|
20240409,101000,71058688,619,618,619,618,1458
|
|
20240409,100900,70156284,619,619,619,619,9
|
|
20240409,100800,70150713,619,619,619,619,5
|
|
20240409,100700,70147618,619,619,619,619,0
|
|
20240409,100600,70147618,619,618,619,615,1044
|
|
20240409,100500,69503304,618,618,618,618,1
|
|
20240409,100400,69502686,617,618,618,617,51
|
|
20240409,100300,69471169,618,618,618,618,12
|
|
20240409,100200,69463753,615,615,615,615,0
|
|
20240409,100100,69463753,615,615,615,615,0
|
|
20240409,100000,69463753,615,615,615,615,0
|
|
20240409,095900,69463753,615,616,616,615,49
|
|
20240409,095800,69433614,618,618,618,618,29
|
|
20240409,095700,69415692,618,616,618,616,38
|
|
20240409,095600,69392224,618,615,618,615,46
|
|
20240409,095500,69363913,615,617,617,614,6712
|
|
20240409,095400,65232617,617,617,618,617,8
|
|
20240409,095300,65227679,618,618,618,618,26
|
|
20240409,095200,65211611,617,617,617,617,3
|
|
20240409,095100,65209760,617,618,618,617,435
|
|
20240409,095000,64941272,618,618,618,618,0
|
|
20240409,094900,64941272,618,618,618,618,10
|
|
20240409,094800,64935092,617,618,618,617,5164
|
|
20240409,094700,61748712,618,618,618,618,0
|
|
20240409,094600,61748712,618,618,618,618,9
|
|
20240409,094500,61743150,617,618,618,617,1775
|
|
20240409,094400,60647263,618,620,620,618,4000
|
|
20240409,094300,58175159,622,622,622,622,0
|
|
20240409,094200,58175159,622,621,622,620,202
|
|
20240409,094100,58049599,622,622,622,622,0
|
|
20240409,094000,58049599,622,622,622,622,0
|
|
20240409,093900,58049599,622,622,622,622,34
|
|
20240409,093800,58028451,620,620,620,620,180
|
|
20240409,093700,57916851,623,623,623,623,2
|
|
20240409,093600,57915605,623,623,623,623,1
|
|
20240409,093500,57914982,625,625,625,625,0
|
|
20240409,093400,57914982,625,625,625,625,5
|
|
20240409,093300,57911857,618,620,620,618,12456
|
|
20240409,093200,50212687,618,624,624,617,16033
|
|
20240409,093100,40275198,624,627,627,624,478
|
|
20240409,093000,39976923,624,624,624,624,0
|
|
20240409,092900,39976923,624,624,624,624,0
|
|
20240409,092800,39976923,624,624,624,624,0
|
|
20240409,092700,39976923,624,625,625,624,2579
|
|
20240409,092600,38367621,625,625,625,625,790
|
|
20240409,092500,37873871,625,626,626,625,6080
|
|
20240409,092400,34067853,626,626,626,626,13
|
|
20240409,092300,34059715,626,628,628,626,1000
|
|
20240409,092200,33433515,629,630,630,629,368
|
|
20240409,092100,33201978,630,633,633,630,1597
|
|
20240409,092000,32191126,633,633,633,633,13
|
|
20240409,091900,32182897,633,634,634,633,16548
|
|
20240409,091800,21691565,635,633,635,633,805
|
|
20240409,091700,21180492,633,633,633,633,950
|
|
20240409,091600,20579142,634,635,637,634,368
|
|
20240409,091500,20345560,636,633,638,633,4721
|
|
20240409,091400,17344291,633,630,633,630,832
|
|
20240409,091300,16818235,627,627,627,627,0
|
|
20240409,091200,16818235,627,628,632,627,8965
|
|
20240409,091100,11168686,627,626,627,626,165
|
|
20240409,091000,11065238,626,626,626,626,3
|
|
20240409,090900,11063360,627,627,627,627,155
|
|
20240409,090800,10966175,626,626,626,626,11
|
|
20240409,090700,10959289,626,626,626,626,90
|
|
20240409,090600,10902949,626,624,626,617,14196
|
|
20240409,090500,2104104,626,626,626,626,0
|
|
20240409,090400,2104104,626,626,626,626,0
|
|
20240409,090300,2104104,626,622,626,621,104
|
|
20240409,090200,2039498,621,627,627,621,241
|
|
20240409,090100,1889811,627,626,627,618,1354
|
|
20240409,090000,1047924,626,626,626,626,1674
|