614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191100,676129604,611,611,611,611,11765
|
|
20240402,191000,676129604,611,611,611,611,0
|
|
20240402,190900,676129604,611,611,611,611,0
|
|
20240402,190800,676129604,611,611,611,611,0
|
|
20240402,190700,676129604,611,611,611,611,0
|
|
20240402,190600,676129604,611,611,611,611,0
|
|
20240402,190500,676129604,611,611,611,611,0
|
|
20240402,190400,676129604,611,611,611,611,0
|
|
20240402,190300,676129604,611,611,611,611,0
|
|
20240402,190200,676129604,611,611,611,611,0
|
|
20240402,190100,676129604,611,611,611,611,0
|
|
20240402,190000,676129604,611,611,611,611,0
|
|
20240402,185900,676129604,611,611,611,611,0
|
|
20240402,185800,676129604,611,611,611,611,0
|
|
20240402,185700,676129604,611,611,611,611,0
|
|
20240402,185600,676129604,611,611,611,611,0
|
|
20240402,185500,676129604,611,611,611,611,0
|
|
20240402,185400,676129604,611,611,611,611,0
|
|
20240402,185300,676129604,611,611,611,611,0
|
|
20240402,185200,676129604,611,611,611,611,0
|
|
20240402,185100,676129604,611,611,611,611,0
|
|
20240402,185000,676129604,611,611,611,611,0
|
|
20240402,184900,676129604,611,611,611,611,0
|
|
20240402,184800,676129604,611,611,611,611,0
|
|
20240402,184700,676129604,611,611,611,611,0
|
|
20240402,184600,676129604,611,611,611,611,0
|
|
20240402,184500,676129604,611,611,611,611,0
|
|
20240402,184400,676129604,611,611,611,611,0
|
|
20240402,184300,676129604,611,611,611,611,0
|
|
20240402,184200,676129604,611,611,611,611,0
|
|
20240402,184100,676129604,611,611,611,611,11765
|
|
20240402,184000,676129604,611,611,611,611,0
|
|
20240402,183900,676129604,611,611,611,611,0
|
|
20240402,183800,676129604,611,611,611,611,0
|
|
20240402,183700,676129604,611,611,611,611,0
|
|
20240402,183600,676129604,611,611,611,611,0
|
|
20240402,183500,676129604,611,611,611,611,0
|
|
20240402,183400,676129604,611,611,611,611,0
|
|
20240402,183300,676129604,611,611,611,611,0
|
|
20240402,183200,676129604,611,611,611,611,0
|
|
20240402,183100,676129604,611,611,611,611,0
|
|
20240402,183000,676129604,611,611,611,611,0
|
|
20240402,182900,676129604,611,611,611,611,0
|
|
20240402,182800,676129604,611,611,611,611,0
|
|
20240402,182700,676129604,611,611,611,611,0
|
|
20240402,182600,676129604,611,611,611,611,0
|
|
20240402,182500,676129604,611,611,611,611,0
|
|
20240402,182400,676129604,611,611,611,611,0
|
|
20240402,182300,676129604,611,611,611,611,0
|
|
20240402,182200,676129604,611,611,611,611,0
|
|
20240402,182100,676129604,611,611,611,611,0
|
|
20240402,182000,676129604,611,611,611,611,0
|
|
20240402,181900,676129604,611,611,611,611,0
|
|
20240402,181800,676129604,611,611,611,611,0
|
|
20240402,181700,676129604,611,611,611,611,0
|
|
20240402,181600,676129604,611,611,611,611,0
|
|
20240402,181500,676129604,611,611,611,611,0
|
|
20240402,181400,676129604,611,611,611,611,0
|
|
20240402,181300,676129604,611,611,611,611,0
|
|
20240402,181200,676129604,611,611,611,611,0
|
|
20240402,181100,676129604,611,611,611,611,11765
|
|
20240402,181000,676129604,611,611,611,611,0
|
|
20240402,180900,676129604,611,611,611,611,0
|
|
20240402,180800,676129604,611,611,611,611,0
|
|
20240402,180700,676129604,611,611,611,611,0
|
|
20240402,180600,676129604,611,611,611,611,0
|
|
20240402,180500,676129604,611,611,611,611,0
|
|
20240402,180400,676129604,611,611,611,611,0
|
|
20240402,180300,676129604,611,611,611,611,0
|
|
20240402,180200,676129604,611,611,611,611,0
|
|
20240402,180100,676129604,611,611,611,611,0
|
|
20240402,180000,676129604,611,611,611,611,0
|
|
20240402,175900,676129604,611,611,611,611,0
|
|
20240402,175800,676129604,611,611,611,611,0
|
|
20240402,175700,676129604,611,611,611,611,0
|
|
20240402,175600,676129604,611,611,611,611,0
|
|
20240402,175500,676129604,611,611,611,611,0
|
|
20240402,175400,676129604,611,611,611,611,0
|
|
20240402,175300,676129604,611,611,611,611,0
|
|
20240402,175200,676129604,611,611,611,611,0
|
|
20240402,175100,676129604,611,611,611,611,0
|
|
20240402,175000,676129604,611,611,611,611,0
|
|
20240402,174900,676129604,611,611,611,611,0
|
|
20240402,174800,676129604,611,611,611,611,0
|
|
20240402,174700,676129604,611,611,611,611,0
|
|
20240402,174600,676129604,611,611,611,611,0
|
|
20240402,174500,676129604,611,611,611,611,0
|
|
20240402,174400,676129604,611,611,611,611,0
|
|
20240402,174300,676129604,611,611,611,611,0
|
|
20240402,174200,676129604,611,611,611,611,0
|
|
20240402,174100,676129604,611,611,611,611,11765
|
|
20240402,174000,676129604,611,611,611,611,0
|
|
20240402,173900,676129604,611,611,611,611,0
|
|
20240402,173800,676129604,611,611,611,611,0
|
|
20240402,173700,676129604,611,611,611,611,0
|
|
20240402,173600,676129604,611,611,611,611,0
|
|
20240402,173500,676129604,611,611,611,611,0
|
|
20240402,173400,676129604,611,611,611,611,0
|
|
20240402,173300,676129604,611,611,611,611,0
|
|
20240402,173200,676129604,611,611,611,611,0
|
|
20240402,173100,676129604,611,611,611,611,0
|
|
20240402,173000,676129604,611,611,611,611,0
|
|
20240402,172900,676129604,611,611,611,611,0
|
|
20240402,172800,676129604,611,611,611,611,0
|
|
20240402,172700,676129604,611,611,611,611,0
|
|
20240402,172600,676129604,611,611,611,611,0
|
|
20240402,172500,676129604,611,611,611,611,0
|
|
20240402,172400,676129604,611,611,611,611,0
|
|
20240402,172300,676129604,611,611,611,611,0
|
|
20240402,172200,676129604,611,611,611,611,0
|
|
20240402,172100,676129604,611,611,611,611,0
|
|
20240402,172000,676129604,611,611,611,611,0
|
|
20240402,171900,676129604,611,611,611,611,0
|
|
20240402,171800,676129604,611,611,611,611,0
|
|
20240402,171700,676129604,611,611,611,611,0
|
|
20240402,171600,676129604,611,611,611,611,0
|
|
20240402,171500,676129604,611,611,611,611,0
|
|
20240402,171400,676129604,611,611,611,611,0
|
|
20240402,171300,676129604,611,611,611,611,0
|
|
20240402,171200,676129604,611,611,611,611,0
|
|
20240402,171100,676129604,611,611,611,611,11765
|
|
20240402,171000,676129604,611,611,611,611,0
|
|
20240402,170900,676129604,611,611,611,611,0
|
|
20240402,170800,676129604,611,611,611,611,0
|
|
20240402,170700,676129604,611,611,611,611,0
|
|
20240402,170600,676129604,611,611,611,611,0
|
|
20240402,170500,676129604,611,611,611,611,0
|
|
20240402,170400,676129604,611,611,611,611,0
|
|
20240402,170300,676129604,611,611,611,611,0
|
|
20240402,170200,676129604,611,611,611,611,0
|
|
20240402,170100,676129604,611,611,611,611,0
|
|
20240402,170000,676129604,611,611,611,611,0
|
|
20240402,165900,676129604,611,611,611,611,0
|
|
20240402,165800,676129604,611,611,611,611,0
|
|
20240402,165700,676129604,611,611,611,611,0
|
|
20240402,165600,676129604,611,611,611,611,0
|
|
20240402,165500,676129604,611,611,611,611,0
|
|
20240402,165400,676129604,611,611,611,611,0
|
|
20240402,165300,676129604,611,611,611,611,0
|
|
20240402,165200,676129604,611,611,611,611,0
|
|
20240402,165100,676129604,611,611,611,611,0
|
|
20240402,165000,676129604,611,611,611,611,0
|
|
20240402,164900,676129604,611,611,611,611,0
|
|
20240402,164800,676129604,611,611,611,611,0
|
|
20240402,164700,676129604,611,611,611,611,0
|
|
20240402,164600,676129604,611,611,611,611,0
|
|
20240402,164500,676129604,611,611,611,611,0
|
|
20240402,164400,676129604,611,611,611,611,0
|
|
20240402,164300,676129604,611,611,611,611,0
|
|
20240402,164200,676129604,611,611,611,611,0
|
|
20240402,164100,676129604,611,611,611,611,11765
|
|
20240402,164000,676129604,611,611,611,611,0
|
|
20240402,163900,676129604,611,611,611,611,0
|
|
20240402,163800,676129604,611,611,611,611,0
|
|
20240402,163700,676129604,611,611,611,611,0
|
|
20240402,163600,676129604,611,611,611,611,0
|
|
20240402,163500,676129604,611,611,611,611,0
|
|
20240402,163400,676129604,611,611,611,611,0
|
|
20240402,163300,676129604,611,611,611,611,0
|
|
20240402,163200,676129604,611,611,611,611,0
|
|
20240402,163100,676129604,611,611,611,611,0
|
|
20240402,163000,676129604,611,611,611,611,0
|
|
20240402,162900,676129604,611,611,611,611,0
|
|
20240402,162800,676129604,611,611,611,611,0
|
|
20240402,162700,676129604,611,611,611,611,0
|
|
20240402,162600,676129604,611,611,611,611,0
|
|
20240402,162500,676129604,611,611,611,611,0
|
|
20240402,162400,676129604,611,611,611,611,0
|
|
20240402,162300,676129604,611,611,611,611,0
|
|
20240402,162200,676129604,611,611,611,611,0
|
|
20240402,162100,676129604,611,611,611,611,0
|
|
20240402,162000,676129604,611,611,611,611,0
|
|
20240402,161900,676129604,611,611,611,611,0
|
|
20240402,161800,676129604,611,611,611,611,0
|
|
20240402,161700,676129604,611,611,611,611,0
|
|
20240402,161600,676129604,611,611,611,611,0
|
|
20240402,161500,676129604,611,611,611,611,0
|
|
20240402,161400,676129604,611,611,611,611,0
|
|
20240402,161300,676129604,611,611,611,611,0
|
|
20240402,161200,676129604,611,611,611,611,0
|
|
20240402,161100,676129604,611,611,611,611,11765
|
|
20240402,161000,676129604,611,611,611,611,0
|
|
20240402,160900,676129604,611,611,611,611,0
|
|
20240402,160800,676129604,611,611,611,611,0
|
|
20240402,160700,676129604,611,611,611,611,0
|
|
20240402,160600,676129604,611,611,611,611,0
|
|
20240402,160500,676129604,611,611,611,611,0
|
|
20240402,160400,676129604,611,611,611,611,0
|
|
20240402,160300,676129604,611,611,611,611,0
|
|
20240402,160200,676129604,611,611,611,611,0
|
|
20240402,160100,676129604,611,611,611,611,0
|
|
20240402,160000,676129604,611,611,611,611,0
|
|
20240402,155900,676129604,611,611,611,611,0
|
|
20240402,155800,676129604,611,611,611,611,0
|
|
20240402,155700,676129604,611,611,611,611,0
|
|
20240402,155600,676129604,611,611,611,611,0
|
|
20240402,155500,676129604,611,611,611,611,0
|
|
20240402,155400,676129604,611,611,611,611,0
|
|
20240402,155300,676129604,611,611,611,611,0
|
|
20240402,155200,676129604,611,611,611,611,0
|
|
20240402,155100,676129604,611,611,611,611,0
|
|
20240402,155000,676129604,611,611,611,611,0
|
|
20240402,154900,676129604,611,611,611,611,0
|
|
20240402,154800,676129604,611,611,611,611,0
|
|
20240402,154700,676129604,611,611,611,611,0
|
|
20240402,154600,676129604,611,611,611,611,0
|
|
20240402,154500,676129604,611,611,611,611,0
|
|
20240402,154400,676129604,611,611,611,611,0
|
|
20240402,154300,676129604,611,611,611,611,0
|
|
20240402,154200,676129604,611,611,611,611,0
|
|
20240402,154100,676129604,611,611,611,611,11765
|
|
20240402,154000,676129604,611,611,611,611,0
|
|
20240402,153900,676129604,611,611,611,611,0
|
|
20240402,153800,676129604,611,611,611,611,0
|
|
20240402,153700,676129604,611,611,611,611,0
|
|
20240402,153600,676129604,611,611,611,611,0
|
|
20240402,153500,676129604,611,611,611,611,0
|
|
20240402,153400,676129604,611,611,611,611,0
|
|
20240402,153300,676129604,611,611,611,611,0
|
|
20240402,153200,676129604,611,611,611,611,0
|
|
20240402,153100,676129604,611,611,611,611,0
|
|
20240402,153000,676129604,611,611,611,611,11765
|
|
20240402,152900,668941189,617,617,617,617,0
|
|
20240402,152800,668941189,617,617,617,617,0
|
|
20240402,152700,668941189,617,617,617,617,0
|
|
20240402,152600,668941189,617,617,617,617,0
|
|
20240402,152500,668941189,617,617,617,617,0
|
|
20240402,152400,668941189,617,617,617,617,0
|
|
20240402,152300,668941189,617,617,617,617,0
|
|
20240402,152200,668941189,617,617,617,617,0
|
|
20240402,152100,668941189,617,617,617,617,0
|
|
20240402,152000,668941189,617,617,617,617,0
|
|
20240402,151900,668941189,617,615,617,611,6159
|
|
20240402,151800,665159182,614,616,617,614,8519
|
|
20240402,151700,659914986,616,610,617,610,29907
|
|
20240402,151600,641588240,611,611,611,611,0
|
|
20240402,151500,641588240,611,608,612,605,13775
|
|
20240402,151400,633236818,612,612,612,612,1
|
|
20240402,151300,633236206,608,611,614,607,4228
|
|
20240402,151200,630657186,610,610,610,610,2499
|
|
20240402,151100,629132796,610,610,610,610,0
|
|
20240402,151000,629132796,610,610,610,610,1
|
|
20240402,150900,629132186,614,614,614,614,0
|
|
20240402,150800,629132186,614,607,614,607,6736
|
|
20240402,150700,625014054,607,608,608,607,5623
|
|
20240402,150600,621599830,611,611,611,611,104
|
|
20240402,150500,621536286,612,612,612,612,0
|
|
20240402,150400,621536286,612,612,612,612,71
|
|
20240402,150300,621492834,611,606,611,606,71
|
|
20240402,150200,621449803,611,611,611,611,0
|
|
20240402,150100,621449803,611,607,611,606,3160
|
|
20240402,150000,619532200,611,611,611,611,0
|
|
20240402,145900,619532200,611,611,611,611,0
|
|
20240402,145800,619532200,611,607,611,605,2280
|
|
20240402,145700,618151741,607,607,607,607,0
|
|
20240402,145600,618151741,607,608,608,607,2500
|
|
20240402,145500,616632962,608,608,608,608,0
|
|
20240402,145400,616632962,608,608,608,608,0
|
|
20240402,145300,616632962,608,609,609,608,2270
|
|
20240402,145200,615251951,613,613,613,613,0
|
|
20240402,145100,615251951,613,613,613,613,0
|
|
20240402,145000,615251951,613,613,613,613,0
|
|
20240402,144900,615251951,613,613,613,613,0
|
|
20240402,144800,615251951,613,613,613,613,3855
|
|
20240402,144700,612888836,610,610,610,610,10149
|
|
20240402,144600,606697946,610,615,615,610,603
|
|
20240402,144500,606329720,615,615,615,615,20
|
|
20240402,144400,606317420,615,615,615,615,50
|
|
20240402,144300,606286670,615,615,615,615,0
|
|
20240402,144200,606286670,615,613,615,613,8000
|
|
20240402,144100,601379141,611,611,611,611,1090
|
|
20240402,144000,600713151,617,617,617,617,0
|
|
20240402,143900,600713151,617,616,617,616,5300
|
|
20240402,143800,597443318,611,611,611,611,3507
|
|
20240402,143700,595300541,619,619,619,619,0
|
|
20240402,143600,595300541,619,619,619,619,0
|
|
20240402,143500,595300541,619,619,619,619,0
|
|
20240402,143400,595300541,619,619,619,619,193
|
|
20240402,143300,595181074,619,617,619,617,7736
|
|
20240402,143200,590407960,617,611,617,611,30000
|
|
20240402,143100,571975174,612,612,612,612,0
|
|
20240402,143000,571975174,612,608,612,608,301
|
|
20240402,142900,571792162,609,606,616,606,10348
|
|
20240402,142800,565468658,608,608,608,608,0
|
|
20240402,142700,565468658,608,608,608,608,1
|
|
20240402,142600,565468050,604,610,610,604,2529
|
|
20240402,142500,563938591,606,608,608,606,10398
|
|
20240402,142400,557632109,612,612,612,612,0
|
|
20240402,142300,557632109,612,612,612,612,0
|
|
20240402,142200,557632109,612,612,612,612,0
|
|
20240402,142100,557632109,612,612,612,612,0
|
|
20240402,142000,557632109,612,612,612,612,0
|
|
20240402,141900,557632109,612,612,612,612,0
|
|
20240402,141800,557632109,612,612,612,612,700
|
|
20240402,141700,557203709,613,613,613,613,17
|
|
20240402,141600,557193288,614,614,614,614,0
|
|
20240402,141500,557193288,614,614,614,614,0
|
|
20240402,141400,557193288,614,614,614,614,0
|
|
20240402,141300,557193288,614,614,614,614,0
|
|
20240402,141200,557193288,614,614,614,614,0
|
|
20240402,141100,557193288,614,614,614,614,4000
|
|
20240402,141000,554737288,614,613,614,613,5046
|
|
20240402,140900,551639089,613,613,613,613,5
|
|
20240402,140800,551636024,614,614,614,614,5000
|
|
20240402,140700,548566024,614,607,614,607,2630
|
|
20240402,140600,546951849,612,612,612,612,0
|
|
20240402,140500,546951849,612,612,612,612,0
|
|
20240402,140400,546951849,612,612,612,612,0
|
|
20240402,140300,546951849,612,612,612,612,0
|
|
20240402,140200,546951849,612,612,612,612,0
|
|
20240402,140100,546951849,612,612,612,612,50
|
|
20240402,140000,546921249,612,611,612,611,5700
|
|
20240402,135900,543433249,612,614,615,609,5006
|
|
20240402,135800,540363379,614,610,614,610,1051
|
|
20240402,135700,539719265,610,616,619,610,7124
|
|
20240402,135600,535326494,617,605,617,605,13083
|
|
20240402,135500,527386061,606,605,606,600,130104
|
|
20240402,135400,449097288,605,610,610,605,16000
|
|
20240402,135300,439404211,610,607,610,607,762
|
|
20240402,135200,438941674,607,608,608,607,9519
|
|
20240402,135100,433162255,610,610,610,610,1
|
|
20240402,135000,433161645,610,609,610,608,14142
|
|
20240402,134900,424552353,610,610,610,610,0
|
|
20240402,134800,424552353,610,609,610,609,5725
|
|
20240402,134700,421065604,610,610,610,610,0
|
|
20240402,134600,421065604,610,609,611,609,1240
|
|
20240402,134500,420310437,611,611,611,611,0
|
|
20240402,134400,420310437,611,610,611,610,604
|
|
20240402,134300,419941395,609,609,609,609,0
|
|
20240402,134200,419941395,609,610,610,609,8040
|
|
20240402,134100,415044023,611,612,612,611,11117
|
|
20240402,134000,408250193,614,614,614,614,0
|
|
20240402,133900,408250193,614,614,614,614,99
|
|
20240402,133800,408189407,614,614,614,614,0
|
|
20240402,133700,408189407,614,614,614,614,1
|
|
20240402,133600,408188793,611,611,611,611,750
|
|
20240402,133500,407730543,610,610,610,610,0
|
|
20240402,133400,407730543,610,610,610,610,0
|
|
20240402,133300,407730543,610,612,612,610,13000
|
|
20240402,133200,399798957,617,617,617,617,0
|
|
20240402,133100,399798957,617,617,617,617,0
|
|
20240402,133000,399798957,617,617,617,617,0
|
|
20240402,132900,399798957,617,617,617,617,0
|
|
20240402,132800,399798957,617,617,617,617,4
|
|
20240402,132700,399796489,618,614,618,610,10681
|
|
20240402,132600,393269081,618,618,618,618,0
|
|
20240402,132500,393269081,618,615,618,615,301
|
|
20240402,132400,393083795,613,613,613,613,2683
|
|
20240402,132300,391439116,613,613,613,613,4983
|
|
20240402,132200,388384537,614,614,614,612,1019
|
|
20240402,132100,387759564,615,615,615,615,1002
|
|
20240402,132000,387143334,615,615,615,615,0
|
|
20240402,131900,387143334,615,615,615,615,101
|
|
20240402,131800,387081219,618,614,618,614,1066
|
|
20240402,131700,386426691,614,614,614,614,4935
|
|
20240402,131600,383396601,619,615,619,615,100
|
|
20240402,131500,383335073,615,615,615,615,0
|
|
20240402,131400,383335073,615,615,615,615,5
|
|
20240402,131300,383331998,615,615,615,615,1
|
|
20240402,131200,383331383,613,614,614,613,2000
|
|
20240402,131100,382104006,615,615,615,615,1497
|
|
20240402,131000,381183351,615,619,619,615,3
|
|
20240402,130900,381181502,616,616,616,616,311
|
|
20240402,130800,380989926,616,618,618,616,727
|
|
20240402,130700,380542080,619,619,619,619,0
|
|
20240402,130600,380542080,619,619,619,619,0
|
|
20240402,130500,380542080,619,619,619,619,0
|
|
20240402,130400,380542080,619,619,619,619,0
|
|
20240402,130300,380542080,619,619,619,619,0
|
|
20240402,130200,380542080,619,619,619,619,0
|
|
20240402,130100,380542080,619,619,619,619,0
|
|
20240402,130000,380542080,619,619,619,619,0
|
|
20240402,125900,380542080,619,619,619,619,0
|
|
20240402,125800,380542080,619,619,619,619,0
|
|
20240402,125700,380542080,619,619,619,619,0
|
|
20240402,125600,380542080,619,619,619,619,23
|
|
20240402,125500,380527843,619,619,619,619,0
|
|
20240402,125400,380527843,619,619,619,619,0
|
|
20240402,125300,380527843,619,619,619,619,0
|
|
20240402,125200,380527843,619,619,619,619,1000
|
|
20240402,125100,379908843,619,619,619,619,1
|
|
20240402,125000,379908224,619,619,619,619,0
|
|
20240402,124900,379908224,619,619,619,619,100
|
|
20240402,124800,379846324,619,619,619,619,2000
|
|
20240402,124700,378608324,619,616,619,616,581
|
|
20240402,124600,378250416,616,616,616,616,4907
|
|
20240402,124500,375227704,620,620,620,620,0
|
|
20240402,124400,375227704,620,620,620,620,0
|
|
20240402,124300,375227704,620,620,620,620,0
|
|
20240402,124200,375227704,620,620,620,620,0
|
|
20240402,124100,375227704,620,620,620,620,0
|
|
20240402,124000,375227704,620,620,620,620,0
|
|
20240402,123900,375227704,620,620,620,620,0
|
|
20240402,123800,375227704,620,620,620,620,0
|
|
20240402,123700,375227704,620,620,621,620,1522
|
|
20240402,123600,374283331,620,620,620,620,5
|
|
20240402,123500,374280231,615,615,615,615,4
|
|
20240402,123400,374277771,621,621,621,621,0
|
|
20240402,123300,374277771,621,621,621,621,0
|
|
20240402,123200,374277771,621,619,621,619,4546
|
|
20240402,123100,371458744,619,616,619,615,70250
|
|
20240402,123000,328239571,620,620,620,620,1
|
|
20240402,122900,328238951,616,616,616,616,248
|
|
20240402,122800,328086183,616,616,616,616,0
|
|
20240402,122700,328086183,616,620,620,616,4001
|
|
20240402,122600,325605567,620,620,620,620,0
|
|
20240402,122500,325605567,620,620,620,620,0
|
|
20240402,122400,325605567,620,620,620,620,0
|
|
20240402,122300,325605567,620,620,620,620,0
|
|
20240402,122200,325605567,620,620,620,620,271
|
|
20240402,122100,325437547,623,623,623,623,0
|
|
20240402,122000,325437547,623,622,623,622,3096
|
|
20240402,121900,323511834,622,617,623,617,9706
|
|
20240402,121800,317481170,617,617,617,617,50
|
|
20240402,121700,317450320,617,617,617,617,1
|
|
20240402,121600,317449703,614,614,614,614,0
|
|
20240402,121500,317449703,614,614,614,614,2000
|
|
20240402,121400,316221703,617,617,617,617,0
|
|
20240402,121300,316221703,617,617,617,617,20
|
|
20240402,121200,316209363,617,614,617,613,5031
|
|
20240402,121100,313121470,614,614,614,614,0
|
|
20240402,121000,313121470,614,614,614,614,5000
|
|
20240402,120900,310051470,614,614,614,614,0
|
|
20240402,120800,310051470,614,615,617,614,6003
|
|
20240402,120700,306359622,614,615,615,614,4000
|
|
20240402,120600,303901622,615,615,615,615,0
|
|
20240402,120500,303901622,615,617,617,615,2
|
|
20240402,120400,303900390,615,615,615,615,887
|
|
20240402,120300,303354885,614,613,614,613,915
|
|
20240402,120200,302793413,613,617,617,613,13012
|
|
20240402,120100,294793152,617,617,617,617,0
|
|
20240402,120000,294793152,617,617,617,617,0
|
|
20240402,115900,294793152,617,617,617,617,0
|
|
20240402,115800,294793152,617,617,617,617,0
|
|
20240402,115700,294793152,617,617,617,617,0
|
|
20240402,115600,294793152,617,617,617,617,0
|
|
20240402,115500,294793152,617,619,619,617,2
|
|
20240402,115400,294791916,619,619,619,619,0
|
|
20240402,115300,294791916,619,619,619,619,0
|
|
20240402,115200,294791916,619,619,619,619,0
|
|
20240402,115100,294791916,619,619,619,619,0
|
|
20240402,115000,294791916,619,619,619,619,0
|
|
20240402,114900,294791916,619,619,619,619,873
|
|
20240402,114800,294251529,619,619,619,619,3000
|
|
20240402,114700,292394529,619,619,619,619,80
|
|
20240402,114600,292345009,619,622,622,619,2359
|
|
20240402,114500,290883985,623,623,623,623,4000
|
|
20240402,114400,288391985,623,623,623,623,0
|
|
20240402,114300,288391985,623,623,623,623,0
|
|
20240402,114200,288391985,623,623,623,623,150
|
|
20240402,114100,288298535,623,623,623,623,200
|
|
20240402,114000,288173935,623,623,623,623,0
|
|
20240402,113900,288173935,623,623,623,623,27
|
|
20240402,113800,288157114,623,619,623,619,301
|
|
20240402,113700,287970791,625,625,625,625,0
|
|
20240402,113600,287970791,625,625,625,625,0
|
|
20240402,113500,287970791,625,619,625,619,14594
|
|
20240402,113400,278907031,618,616,618,616,12968
|
|
20240402,113300,270898723,615,615,615,615,0
|
|
20240402,113200,270898723,615,615,615,615,0
|
|
20240402,113100,270898723,615,615,615,615,1
|
|
20240402,113000,270898108,615,615,615,615,0
|
|
20240402,112900,270898108,615,615,615,615,0
|
|
20240402,112800,270898108,615,615,615,615,1000
|
|
20240402,112700,270283108,616,616,616,616,6
|
|
20240402,112600,270279412,614,614,614,614,8
|
|
20240402,112500,270274500,616,616,616,616,324
|
|
20240402,112400,270074916,616,616,616,616,0
|
|
20240402,112300,270074916,616,616,616,616,48
|
|
20240402,112200,270045348,616,616,616,616,0
|
|
20240402,112100,270045348,616,616,616,616,0
|
|
20240402,112000,270045348,616,616,616,616,0
|
|
20240402,111900,270045348,616,616,616,616,0
|
|
20240402,111800,270045348,616,616,616,616,1
|
|
20240402,111700,270044732,616,616,616,616,200
|
|
20240402,111600,269921532,616,616,616,616,0
|
|
20240402,111500,269921532,616,616,616,616,0
|
|
20240402,111400,269921532,616,616,616,616,1
|
|
20240402,111300,269920916,615,615,615,615,293
|
|
20240402,111200,269740721,615,615,615,615,1
|
|
20240402,111100,269740106,615,615,615,615,23
|
|
20240402,111000,269725961,615,614,615,614,1364
|
|
20240402,110900,268887880,614,614,614,614,0
|
|
20240402,110800,268887880,614,614,614,614,0
|
|
20240402,110700,268887880,614,614,614,614,0
|
|
20240402,110600,268887880,614,614,614,614,0
|
|
20240402,110500,268887880,614,614,614,614,51
|
|
20240402,110400,268856566,614,614,614,614,0
|
|
20240402,110300,268856566,614,614,614,614,1
|
|
20240402,110200,268855952,611,614,614,611,2
|
|
20240402,110100,268854727,612,612,612,612,0
|
|
20240402,110000,268854727,612,612,612,612,0
|
|
20240402,105900,268854727,612,612,612,612,0
|
|
20240402,105800,268854727,612,612,612,612,0
|
|
20240402,105700,268854727,612,612,612,612,4035
|
|
20240402,105600,266385307,612,612,612,612,2001
|
|
20240402,105500,265160695,612,612,612,612,0
|
|
20240402,105400,265160695,612,612,612,612,0
|
|
20240402,105300,265160695,612,612,612,612,0
|
|
20240402,105200,265160695,612,612,612,612,149
|
|
20240402,105100,265069507,613,613,613,613,0
|
|
20240402,105000,265069507,613,613,613,613,380
|
|
20240402,104900,264836567,612,615,615,612,997
|
|
20240402,104800,264225147,616,616,616,616,0
|
|
20240402,104700,264225147,616,616,616,616,0
|
|
20240402,104600,264225147,616,616,616,616,1
|
|
20240402,104500,264224531,616,616,616,616,100
|
|
20240402,104400,264162931,617,617,617,617,0
|
|
20240402,104300,264162931,617,617,617,617,0
|
|
20240402,104200,264162931,617,617,617,617,0
|
|
20240402,104100,264162931,617,617,617,617,0
|
|
20240402,104000,264162931,617,617,617,617,1000
|
|
20240402,103900,263545931,617,617,617,617,0
|
|
20240402,103800,263545931,617,617,617,617,0
|
|
20240402,103700,263545931,617,612,617,612,83
|
|
20240402,103600,263495130,614,615,615,614,4780
|
|
20240402,103500,260558666,616,616,617,616,27
|
|
20240402,103400,260542026,618,618,618,618,0
|
|
20240402,103300,260542026,618,618,618,618,0
|
|
20240402,103200,260542026,618,618,618,618,0
|
|
20240402,103100,260542026,618,616,618,616,987
|
|
20240402,103000,259933954,616,616,616,616,1
|
|
20240402,102900,259933338,619,619,619,619,0
|
|
20240402,102800,259933338,619,619,619,619,0
|
|
20240402,102700,259933338,619,619,619,619,474
|
|
20240402,102600,259639932,619,619,619,616,5113
|
|
20240402,102500,256490256,615,615,615,615,0
|
|
20240402,102400,256490256,615,619,619,615,14
|
|
20240402,102300,256481598,619,619,619,619,101
|
|
20240402,102200,256419079,615,615,615,615,434
|
|
20240402,102100,256152169,615,619,619,615,2
|
|
20240402,102000,256150935,615,615,615,615,1
|
|
20240402,101900,256150320,619,619,619,619,800
|
|
20240402,101800,255655120,615,615,615,615,1
|
|
20240402,101700,255654505,620,620,620,620,0
|
|
20240402,101600,255654505,620,620,620,620,130
|
|
20240402,101500,255573905,620,620,620,620,0
|
|
20240402,101400,255573905,620,618,620,618,524
|
|
20240402,101300,255249073,618,615,618,615,10007
|
|
20240402,101200,249078558,615,615,615,615,3981
|
|
20240402,101100,246630243,615,615,615,615,0
|
|
20240402,101000,246630243,615,613,615,613,1029
|
|
20240402,100900,245998073,614,614,614,614,0
|
|
20240402,100800,245998073,614,614,614,614,0
|
|
20240402,100700,245998073,614,610,614,610,502
|
|
20240402,100600,245691537,610,610,610,610,200
|
|
20240402,100500,245569537,610,614,614,610,4387
|
|
20240402,100400,242893427,609,610,614,609,10188
|
|
20240402,100300,236678010,614,610,614,610,465
|
|
20240402,100200,236393560,610,610,610,609,1249
|
|
20240402,100100,235632670,610,610,610,610,982
|
|
20240402,100000,235033650,610,610,610,609,1584
|
|
20240402,095900,234067710,614,610,614,610,453
|
|
20240402,095800,233791376,610,610,610,610,5
|
|
20240402,095700,233788326,609,614,614,609,6111
|
|
20240402,095600,230062134,615,615,615,615,800
|
|
20240402,095500,229570134,615,615,615,610,10002
|
|
20240402,095400,223468904,615,615,615,615,0
|
|
20240402,095300,223468904,615,612,616,609,61918
|
|
20240402,095200,185727492,615,614,615,614,1790
|
|
20240402,095100,184627304,615,615,615,615,0
|
|
20240402,095000,184627304,615,615,615,615,1
|
|
20240402,094900,184626689,612,612,612,612,389
|
|
20240402,094800,184388621,615,617,617,615,1510
|
|
20240402,094700,183456971,618,618,618,618,0
|
|
20240402,094600,183456971,618,615,618,610,16723
|
|
20240402,094500,173230056,623,623,623,623,1
|
|
20240402,094400,173229433,609,623,623,609,15050
|
|
20240402,094300,163983945,623,622,623,616,15528
|
|
20240402,094200,154385220,625,625,625,625,0
|
|
20240402,094100,154385220,625,625,625,625,0
|
|
20240402,094000,154385220,625,625,625,625,7000
|
|
20240402,093900,150010220,622,622,622,622,900
|
|
20240402,093800,149450420,624,624,624,624,20
|
|
20240402,093700,149437940,623,623,623,623,149
|
|
20240402,093600,149345113,624,624,624,624,10
|
|
20240402,093500,149338873,624,624,624,624,3422
|
|
20240402,093400,147203545,629,629,629,629,0
|
|
20240402,093300,147203545,629,629,629,629,80
|
|
20240402,093200,147153225,626,628,629,626,1501
|
|
20240402,093100,146210191,628,627,628,627,1550
|
|
20240402,093000,145237154,628,626,628,626,4503
|
|
20240402,092900,142417622,626,626,626,626,0
|
|
20240402,092800,142417622,626,626,626,626,1000
|
|
20240402,092700,141791622,626,623,626,623,3010
|
|
20240402,092600,139908573,624,622,625,622,3040
|
|
20240402,092500,138010778,623,619,624,619,4994
|
|
20240402,092400,134915080,619,614,619,614,5820
|
|
20240402,092300,131326299,614,614,614,614,15
|
|
20240402,092200,131317089,614,613,614,613,744
|
|
20240402,092100,130860636,614,612,614,612,4
|
|
20240402,092000,130858186,614,613,614,610,8411
|
|
20240402,091900,125723780,613,615,615,613,55
|
|
20240402,091800,125689965,615,615,615,615,260
|
|
20240402,091700,125530065,615,612,615,612,481
|
|
20240402,091600,125234893,615,615,616,614,8035
|
|
20240402,091500,120289616,615,615,615,611,2502
|
|
20240402,091400,118758886,612,612,612,612,200
|
|
20240402,091300,118636486,616,613,616,612,458
|
|
20240402,091200,118356162,613,617,617,613,3491
|
|
20240402,091100,116211364,617,612,618,612,9158
|
|
20240402,091000,110576752,612,611,612,610,671
|
|
20240402,090900,110166340,612,611,612,610,2450
|
|
20240402,090800,108670909,614,609,614,609,9913
|
|
20240402,090700,102622916,609,606,610,605,17664
|
|
20240402,090600,91925154,610,610,610,606,3240
|
|
20240402,090500,89951154,610,606,610,602,9400
|
|
20240402,090400,84259945,606,613,613,602,33716
|
|
20240402,090300,63876396,606,617,617,606,43515
|
|
20240402,090200,37366624,617,617,620,614,11754
|
|
20240402,090100,30146099,617,628,635,613,18504
|
|
20240402,090000,18673799,628,637,637,627,29449
|