666 lines
29 KiB
CSV
666 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200300,251480014,655,655,655,655,5751
|
|
20240404,200200,251480014,655,655,655,655,0
|
|
20240404,200100,251480014,655,655,655,655,0
|
|
20240404,200000,251480014,655,655,655,655,0
|
|
20240404,195900,251480014,655,655,655,655,0
|
|
20240404,195800,251480014,655,655,655,655,0
|
|
20240404,195700,251480014,655,655,655,655,0
|
|
20240404,195600,251480014,655,655,655,655,0
|
|
20240404,195500,251480014,655,655,655,655,0
|
|
20240404,195400,251480014,655,655,655,655,0
|
|
20240404,195300,251480014,655,655,655,655,0
|
|
20240404,195200,251480014,655,655,655,655,0
|
|
20240404,195100,251480014,655,655,655,655,0
|
|
20240404,195000,251480014,655,655,655,655,0
|
|
20240404,194900,251480014,655,655,655,655,0
|
|
20240404,194800,251480014,655,655,655,655,0
|
|
20240404,194700,251480014,655,655,655,655,0
|
|
20240404,194600,251480014,655,655,655,655,0
|
|
20240404,194500,251480014,655,655,655,655,0
|
|
20240404,194400,251480014,655,655,655,655,0
|
|
20240404,194300,251480014,655,655,655,655,0
|
|
20240404,194200,251480014,655,655,655,655,0
|
|
20240404,194100,251480014,655,655,655,655,0
|
|
20240404,194000,251480014,655,655,655,655,0
|
|
20240404,193900,251480014,655,655,655,655,0
|
|
20240404,193800,251480014,655,655,655,655,0
|
|
20240404,193700,251480014,655,655,655,655,0
|
|
20240404,193600,251480014,655,655,655,655,0
|
|
20240404,193500,251480014,655,655,655,655,0
|
|
20240404,193400,251480014,655,655,655,655,0
|
|
20240404,193300,251480014,655,655,655,655,5751
|
|
20240404,193200,251480014,655,655,655,655,0
|
|
20240404,193100,251480014,655,655,655,655,0
|
|
20240404,193000,251480014,655,655,655,655,0
|
|
20240404,192900,251480014,655,655,655,655,0
|
|
20240404,192800,251480014,655,655,655,655,0
|
|
20240404,192700,251480014,655,655,655,655,0
|
|
20240404,192600,251480014,655,655,655,655,0
|
|
20240404,192500,251480014,655,655,655,655,0
|
|
20240404,192400,251480014,655,655,655,655,0
|
|
20240404,192300,251480014,655,655,655,655,0
|
|
20240404,192200,251480014,655,655,655,655,0
|
|
20240404,192100,251480014,655,655,655,655,0
|
|
20240404,192000,251480014,655,655,655,655,0
|
|
20240404,191900,251480014,655,655,655,655,0
|
|
20240404,191800,251480014,655,655,655,655,0
|
|
20240404,191700,251480014,655,655,655,655,0
|
|
20240404,191600,251480014,655,655,655,655,0
|
|
20240404,191500,251480014,655,655,655,655,0
|
|
20240404,191400,251480014,655,655,655,655,0
|
|
20240404,191300,251480014,655,655,655,655,0
|
|
20240404,191200,251480014,655,655,655,655,0
|
|
20240404,191100,251480014,655,655,655,655,0
|
|
20240404,191000,251480014,655,655,655,655,0
|
|
20240404,190900,251480014,655,655,655,655,0
|
|
20240404,190800,251480014,655,655,655,655,0
|
|
20240404,190700,251480014,655,655,655,655,0
|
|
20240404,190600,251480014,655,655,655,655,0
|
|
20240404,190500,251480014,655,655,655,655,0
|
|
20240404,190400,251480014,655,655,655,655,0
|
|
20240404,190300,251480014,655,655,655,655,5751
|
|
20240404,190200,251480014,655,655,655,655,0
|
|
20240404,190100,251480014,655,655,655,655,0
|
|
20240404,190000,251480014,655,655,655,655,0
|
|
20240404,185900,251480014,655,655,655,655,0
|
|
20240404,185800,251480014,655,655,655,655,0
|
|
20240404,185700,251480014,655,655,655,655,0
|
|
20240404,185600,251480014,655,655,655,655,0
|
|
20240404,185500,251480014,655,655,655,655,0
|
|
20240404,185400,251480014,655,655,655,655,0
|
|
20240404,185300,251480014,655,655,655,655,0
|
|
20240404,185200,251480014,655,655,655,655,0
|
|
20240404,185100,251480014,655,655,655,655,0
|
|
20240404,185000,251480014,655,655,655,655,0
|
|
20240404,184900,251480014,655,655,655,655,0
|
|
20240404,184800,251480014,655,655,655,655,0
|
|
20240404,184700,251480014,655,655,655,655,0
|
|
20240404,184600,251480014,655,655,655,655,0
|
|
20240404,184500,251480014,655,655,655,655,0
|
|
20240404,184400,251480014,655,655,655,655,0
|
|
20240404,184300,251480014,655,655,655,655,0
|
|
20240404,184200,251480014,655,655,655,655,0
|
|
20240404,184100,251480014,655,655,655,655,0
|
|
20240404,184000,251480014,655,655,655,655,0
|
|
20240404,183900,251480014,655,655,655,655,0
|
|
20240404,183800,251480014,655,655,655,655,0
|
|
20240404,183700,251480014,655,655,655,655,0
|
|
20240404,183600,251480014,655,655,655,655,0
|
|
20240404,183500,251480014,655,655,655,655,0
|
|
20240404,183400,251480014,655,655,655,655,0
|
|
20240404,183300,251480014,655,655,655,655,5751
|
|
20240404,183200,251480014,655,655,655,655,0
|
|
20240404,183100,251480014,655,655,655,655,0
|
|
20240404,183000,251480014,655,655,655,655,0
|
|
20240404,182900,251480014,655,655,655,655,0
|
|
20240404,182800,251480014,655,655,655,655,0
|
|
20240404,182700,251480014,655,655,655,655,0
|
|
20240404,182600,251480014,655,655,655,655,0
|
|
20240404,182500,251480014,655,655,655,655,0
|
|
20240404,182400,251480014,655,655,655,655,0
|
|
20240404,182300,251480014,655,655,655,655,0
|
|
20240404,182200,251480014,655,655,655,655,0
|
|
20240404,182100,251480014,655,655,655,655,0
|
|
20240404,182000,251480014,655,655,655,655,0
|
|
20240404,181900,251480014,655,655,655,655,0
|
|
20240404,181800,251480014,655,655,655,655,0
|
|
20240404,181700,251480014,655,655,655,655,0
|
|
20240404,181600,251480014,655,655,655,655,0
|
|
20240404,181500,251480014,655,655,655,655,0
|
|
20240404,181400,251480014,655,655,655,655,0
|
|
20240404,181300,251480014,655,655,655,655,0
|
|
20240404,181200,251480014,655,655,655,655,0
|
|
20240404,181100,251480014,655,655,655,655,0
|
|
20240404,181000,251480014,655,655,655,655,0
|
|
20240404,180900,251480014,655,655,655,655,0
|
|
20240404,180800,251480014,655,655,655,655,0
|
|
20240404,180700,251480014,655,655,655,655,0
|
|
20240404,180600,251480014,655,655,655,655,0
|
|
20240404,180500,251480014,655,655,655,655,0
|
|
20240404,180400,251480014,655,655,655,655,0
|
|
20240404,180300,251480014,655,655,655,655,5751
|
|
20240404,180200,251480014,655,655,655,655,0
|
|
20240404,180100,251480014,655,655,655,655,0
|
|
20240404,180000,251480014,655,655,655,655,0
|
|
20240404,175900,251480014,655,655,655,655,0
|
|
20240404,175800,251480014,655,655,655,655,0
|
|
20240404,175700,251480014,655,655,655,655,0
|
|
20240404,175600,251480014,655,655,655,655,0
|
|
20240404,175500,251480014,655,655,655,655,0
|
|
20240404,175400,251480014,655,655,655,655,0
|
|
20240404,175300,251480014,655,655,655,655,0
|
|
20240404,175200,251480014,655,655,655,655,0
|
|
20240404,175100,251480014,655,655,655,655,0
|
|
20240404,175000,251480014,655,655,655,655,0
|
|
20240404,174900,251480014,655,655,655,655,0
|
|
20240404,174800,251480014,655,655,655,655,0
|
|
20240404,174700,251480014,655,655,655,655,0
|
|
20240404,174600,251480014,655,655,655,655,0
|
|
20240404,174500,251480014,655,655,655,655,0
|
|
20240404,174400,251480014,655,655,655,655,0
|
|
20240404,174300,251480014,655,655,655,655,0
|
|
20240404,174200,251480014,655,655,655,655,0
|
|
20240404,174100,251480014,655,655,655,655,0
|
|
20240404,174000,251480014,655,655,655,655,0
|
|
20240404,173900,251480014,655,655,655,655,0
|
|
20240404,173800,251480014,655,655,655,655,0
|
|
20240404,173700,251480014,655,655,655,655,0
|
|
20240404,173600,251480014,655,655,655,655,0
|
|
20240404,173500,251480014,655,655,655,655,0
|
|
20240404,173400,251480014,655,655,655,655,0
|
|
20240404,173300,251480014,655,655,655,655,5751
|
|
20240404,173200,251480014,655,655,655,655,0
|
|
20240404,173100,251480014,655,655,655,655,0
|
|
20240404,173000,251480014,655,655,655,655,0
|
|
20240404,172900,251480014,655,655,655,655,0
|
|
20240404,172800,251480014,655,655,655,655,0
|
|
20240404,172700,251480014,655,655,655,655,0
|
|
20240404,172600,251480014,655,655,655,655,0
|
|
20240404,172500,251480014,655,655,655,655,0
|
|
20240404,172400,251480014,655,655,655,655,0
|
|
20240404,172300,251480014,655,655,655,655,0
|
|
20240404,172200,251480014,655,655,655,655,0
|
|
20240404,172100,251480014,655,655,655,655,0
|
|
20240404,172000,251480014,655,655,655,655,0
|
|
20240404,171900,251480014,655,655,655,655,0
|
|
20240404,171800,251480014,655,655,655,655,0
|
|
20240404,171700,251480014,655,655,655,655,0
|
|
20240404,171600,251480014,655,655,655,655,0
|
|
20240404,171500,251480014,655,655,655,655,0
|
|
20240404,171400,251480014,655,655,655,655,0
|
|
20240404,171300,251480014,655,655,655,655,0
|
|
20240404,171200,251480014,655,655,655,655,0
|
|
20240404,171100,251480014,655,655,655,655,0
|
|
20240404,171000,251480014,655,655,655,655,0
|
|
20240404,170900,251480014,655,655,655,655,0
|
|
20240404,170800,251480014,655,655,655,655,0
|
|
20240404,170700,251480014,655,655,655,655,0
|
|
20240404,170600,251480014,655,655,655,655,0
|
|
20240404,170500,251480014,655,655,655,655,0
|
|
20240404,170400,251480014,655,655,655,655,0
|
|
20240404,170300,251480014,655,655,655,655,5751
|
|
20240404,170200,251480014,655,655,655,655,0
|
|
20240404,170100,251480014,655,655,655,655,0
|
|
20240404,170000,251480014,655,655,655,655,0
|
|
20240404,165900,251480014,655,655,655,655,0
|
|
20240404,165800,251480014,655,655,655,655,0
|
|
20240404,165700,251480014,655,655,655,655,0
|
|
20240404,165600,251480014,655,655,655,655,0
|
|
20240404,165500,251480014,655,655,655,655,0
|
|
20240404,165400,251480014,655,655,655,655,0
|
|
20240404,165300,251480014,655,655,655,655,0
|
|
20240404,165200,251480014,655,655,655,655,0
|
|
20240404,165100,251480014,655,655,655,655,0
|
|
20240404,165000,251480014,655,655,655,655,0
|
|
20240404,164900,251480014,655,655,655,655,0
|
|
20240404,164800,251480014,655,655,655,655,0
|
|
20240404,164700,251480014,655,655,655,655,0
|
|
20240404,164600,251480014,655,655,655,655,0
|
|
20240404,164500,251480014,655,655,655,655,0
|
|
20240404,164400,251480014,655,655,655,655,0
|
|
20240404,164300,251480014,655,655,655,655,0
|
|
20240404,164200,251480014,655,655,655,655,0
|
|
20240404,164100,251480014,655,655,655,655,0
|
|
20240404,164000,251480014,655,655,655,655,0
|
|
20240404,163900,251480014,655,655,655,655,0
|
|
20240404,163800,251480014,655,655,655,655,0
|
|
20240404,163700,251480014,655,655,655,655,0
|
|
20240404,163600,251480014,655,655,655,655,0
|
|
20240404,163500,251480014,655,655,655,655,0
|
|
20240404,163400,251480014,655,655,655,655,0
|
|
20240404,163300,251480014,655,655,655,655,5751
|
|
20240404,163200,251480014,655,655,655,655,0
|
|
20240404,163100,251480014,655,655,655,655,0
|
|
20240404,163000,251480014,655,655,655,655,0
|
|
20240404,162900,251480014,655,655,655,655,0
|
|
20240404,162800,251480014,655,655,655,655,0
|
|
20240404,162700,251480014,655,655,655,655,0
|
|
20240404,162600,251480014,655,655,655,655,0
|
|
20240404,162500,251480014,655,655,655,655,0
|
|
20240404,162400,251480014,655,655,655,655,0
|
|
20240404,162300,251480014,655,655,655,655,0
|
|
20240404,162200,251480014,655,655,655,655,0
|
|
20240404,162100,251480014,655,655,655,655,0
|
|
20240404,162000,251480014,655,655,655,655,0
|
|
20240404,161900,251480014,655,655,655,655,0
|
|
20240404,161800,251480014,655,655,655,655,0
|
|
20240404,161700,251480014,655,655,655,655,0
|
|
20240404,161600,251480014,655,655,655,655,0
|
|
20240404,161500,251480014,655,655,655,655,0
|
|
20240404,161400,251480014,655,655,655,655,0
|
|
20240404,161300,251480014,655,655,655,655,0
|
|
20240404,161200,251480014,655,655,655,655,0
|
|
20240404,161100,251480014,655,655,655,655,0
|
|
20240404,161000,251480014,655,655,655,655,0
|
|
20240404,160900,251480014,655,655,655,655,0
|
|
20240404,160800,251480014,655,655,655,655,0
|
|
20240404,160700,251480014,655,655,655,655,0
|
|
20240404,160600,251480014,655,655,655,655,0
|
|
20240404,160500,251480014,655,655,655,655,0
|
|
20240404,160400,251480014,655,655,655,655,0
|
|
20240404,160300,251480014,655,655,655,655,5751
|
|
20240404,160200,251480014,655,655,655,655,0
|
|
20240404,160100,251480014,655,655,655,655,0
|
|
20240404,160000,251480014,655,655,655,655,0
|
|
20240404,155900,251480014,655,655,655,655,0
|
|
20240404,155800,251480014,655,655,655,655,0
|
|
20240404,155700,251480014,655,655,655,655,0
|
|
20240404,155600,251480014,655,655,655,655,0
|
|
20240404,155500,251480014,655,655,655,655,0
|
|
20240404,155400,251480014,655,655,655,655,0
|
|
20240404,155300,251480014,655,655,655,655,0
|
|
20240404,155200,251480014,655,655,655,655,0
|
|
20240404,155100,251480014,655,655,655,655,0
|
|
20240404,155000,251480014,655,655,655,655,0
|
|
20240404,154900,251480014,655,655,655,655,0
|
|
20240404,154800,251480014,655,655,655,655,0
|
|
20240404,154700,251480014,655,655,655,655,0
|
|
20240404,154600,251480014,655,655,655,655,0
|
|
20240404,154500,251480014,655,655,655,655,0
|
|
20240404,154400,251480014,655,655,655,655,0
|
|
20240404,154300,251480014,655,655,655,655,0
|
|
20240404,154200,251480014,655,655,655,655,0
|
|
20240404,154100,251480014,655,655,655,655,0
|
|
20240404,154000,251480014,655,655,655,655,0
|
|
20240404,153900,251480014,655,655,655,655,0
|
|
20240404,153800,251480014,655,655,655,655,0
|
|
20240404,153700,251480014,655,655,655,655,0
|
|
20240404,153600,251480014,655,655,655,655,0
|
|
20240404,153500,251480014,655,655,655,655,0
|
|
20240404,153400,251480014,655,655,655,655,0
|
|
20240404,153300,251480014,655,655,655,655,5751
|
|
20240404,153200,251480014,655,655,655,655,0
|
|
20240404,153100,251480014,655,655,655,655,0
|
|
20240404,153000,251480014,655,655,655,655,5751
|
|
20240404,152900,247713109,655,655,655,655,0
|
|
20240404,152800,247713109,655,655,655,655,0
|
|
20240404,152700,247713109,655,655,655,655,0
|
|
20240404,152600,247713109,655,655,655,655,0
|
|
20240404,152500,247713109,655,655,655,655,0
|
|
20240404,152400,247713109,655,655,655,655,0
|
|
20240404,152300,247713109,655,655,655,655,0
|
|
20240404,152200,247713109,655,655,655,655,0
|
|
20240404,152100,247713109,655,655,655,655,0
|
|
20240404,152000,247713109,655,655,655,655,0
|
|
20240404,151900,247713109,655,650,655,650,13144
|
|
20240404,151800,239164536,650,650,650,649,5102
|
|
20240404,151700,235848337,650,650,650,650,0
|
|
20240404,151600,235848337,650,650,650,649,2545
|
|
20240404,151500,234194553,649,649,649,649,10683
|
|
20240404,151400,227261286,649,649,649,649,0
|
|
20240404,151300,227261286,649,649,649,649,0
|
|
20240404,151200,227261286,649,648,649,648,3
|
|
20240404,151100,227259341,648,649,649,648,550
|
|
20240404,151000,226902491,648,648,649,647,6143
|
|
20240404,150900,222923954,647,647,647,647,0
|
|
20240404,150800,222923954,647,649,649,647,2294
|
|
20240404,150700,221438539,649,649,649,649,401
|
|
20240404,150600,221178290,649,648,649,648,506
|
|
20240404,150500,220849897,649,649,649,649,500
|
|
20240404,150400,220525397,649,649,649,649,0
|
|
20240404,150300,220525397,649,649,649,649,0
|
|
20240404,150200,220525397,649,649,649,649,0
|
|
20240404,150100,220525397,649,649,649,649,0
|
|
20240404,150000,220525397,649,649,649,649,0
|
|
20240404,145900,220525397,649,649,649,649,0
|
|
20240404,145800,220525397,649,649,649,649,0
|
|
20240404,145700,220525397,649,649,649,649,0
|
|
20240404,145600,220525397,649,649,649,649,1
|
|
20240404,145500,220524748,649,649,649,649,0
|
|
20240404,145400,220524748,649,649,649,649,1
|
|
20240404,145300,220524099,649,649,649,649,0
|
|
20240404,145200,220524099,649,649,649,649,1
|
|
20240404,145100,220523450,647,647,647,647,0
|
|
20240404,145000,220523450,647,647,647,647,986
|
|
20240404,144900,219885508,649,649,649,649,828
|
|
20240404,144800,219348136,649,649,649,649,2073
|
|
20240404,144700,218002759,650,650,650,650,0
|
|
20240404,144600,218002759,650,650,650,650,4000
|
|
20240404,144500,215402759,651,651,651,651,0
|
|
20240404,144400,215402759,651,651,651,651,0
|
|
20240404,144300,215402759,651,651,651,651,0
|
|
20240404,144200,215402759,651,651,651,651,0
|
|
20240404,144100,215402759,651,649,651,649,767
|
|
20240404,144000,214904974,649,650,650,649,2747
|
|
20240404,143900,213120500,651,653,653,651,7523
|
|
20240404,143800,208213844,654,654,654,654,4021
|
|
20240404,143700,205584110,657,657,657,657,0
|
|
20240404,143600,205584110,657,657,657,657,0
|
|
20240404,143500,205584110,657,657,657,657,1
|
|
20240404,143400,205583453,655,655,655,655,1284
|
|
20240404,143300,204742433,658,658,658,658,0
|
|
20240404,143200,204742433,658,658,658,658,0
|
|
20240404,143100,204742433,658,658,658,658,0
|
|
20240404,143000,204742433,658,658,658,658,1
|
|
20240404,142900,204741775,655,655,655,655,103
|
|
20240404,142800,204674310,658,658,658,658,0
|
|
20240404,142700,204674310,658,658,658,658,0
|
|
20240404,142600,204674310,658,658,658,658,0
|
|
20240404,142500,204674310,658,658,658,658,0
|
|
20240404,142400,204674310,658,658,658,658,0
|
|
20240404,142300,204674310,658,658,658,658,0
|
|
20240404,142200,204674310,658,658,658,658,0
|
|
20240404,142100,204674310,658,658,658,658,0
|
|
20240404,142000,204674310,658,658,658,658,0
|
|
20240404,141900,204674310,658,658,658,658,0
|
|
20240404,141800,204674310,658,658,658,658,0
|
|
20240404,141700,204674310,658,658,658,658,0
|
|
20240404,141600,204674310,658,658,658,658,0
|
|
20240404,141500,204674310,658,657,658,657,2005
|
|
20240404,141400,203355032,658,658,658,658,0
|
|
20240404,141300,203355032,658,658,658,658,0
|
|
20240404,141200,203355032,658,658,658,658,0
|
|
20240404,141100,203355032,658,658,658,658,0
|
|
20240404,141000,203355032,658,658,658,658,0
|
|
20240404,140900,203355032,658,658,658,658,0
|
|
20240404,140800,203355032,658,658,658,658,0
|
|
20240404,140700,203355032,658,658,658,658,0
|
|
20240404,140600,203355032,658,654,658,654,3
|
|
20240404,140500,203353066,654,654,654,654,1300
|
|
20240404,140400,202502866,658,658,658,658,0
|
|
20240404,140300,202502866,658,658,658,658,1
|
|
20240404,140200,202502208,658,658,658,658,2393
|
|
20240404,140100,200927614,658,658,658,658,0
|
|
20240404,140000,200927614,658,658,658,658,0
|
|
20240404,135900,200927614,658,658,658,658,0
|
|
20240404,135800,200927614,658,654,658,654,68
|
|
20240404,135700,200883135,658,658,658,658,0
|
|
20240404,135600,200883135,658,654,658,654,3
|
|
20240404,135500,200881169,654,654,654,654,221
|
|
20240404,135400,200736635,658,658,658,658,1
|
|
20240404,135300,200735977,655,655,658,654,7803
|
|
20240404,135200,195625010,655,658,658,655,14415
|
|
20240404,135100,186183182,655,660,660,655,1796
|
|
20240404,135000,185006797,655,657,657,655,4902
|
|
20240404,134900,181792001,662,662,662,662,0
|
|
20240404,134800,181792001,662,659,662,658,2672
|
|
20240404,134700,180032546,660,660,660,660,2626
|
|
20240404,134600,178299386,664,664,664,664,0
|
|
20240404,134500,178299386,664,663,664,663,1000
|
|
20240404,134400,177635486,664,664,664,664,0
|
|
20240404,134300,177635486,664,664,664,664,0
|
|
20240404,134200,177635486,664,664,664,664,33
|
|
20240404,134100,177613574,663,663,663,663,1
|
|
20240404,134000,177612911,664,664,664,664,0
|
|
20240404,133900,177612911,664,664,664,664,0
|
|
20240404,133800,177612911,664,663,664,663,19113
|
|
20240404,133700,164940991,663,663,663,663,0
|
|
20240404,133600,164940991,663,663,663,663,50
|
|
20240404,133500,164907841,663,663,663,663,50
|
|
20240404,133400,164874691,664,664,664,664,0
|
|
20240404,133300,164874691,664,664,664,664,0
|
|
20240404,133200,164874691,664,664,664,664,0
|
|
20240404,133100,164874691,664,664,664,664,100
|
|
20240404,133000,164808291,664,664,664,664,80
|
|
20240404,132900,164755171,664,664,664,664,0
|
|
20240404,132800,164755171,664,664,664,664,0
|
|
20240404,132700,164755171,664,660,664,660,512
|
|
20240404,132600,164417247,661,665,667,661,11140
|
|
20240404,132500,157022122,667,665,667,665,4953
|
|
20240404,132400,153728369,665,664,665,664,3303
|
|
20240404,132300,151533495,663,660,663,660,3331
|
|
20240404,132200,149327484,659,660,660,659,4688
|
|
20240404,132100,146237282,659,658,659,658,3865
|
|
20240404,132000,143691247,659,659,660,659,5823
|
|
20240404,131900,139849867,659,658,659,658,96
|
|
20240404,131800,139786697,658,658,659,658,2111
|
|
20240404,131700,138397658,659,658,659,658,49
|
|
20240404,131600,138365415,658,658,658,658,0
|
|
20240404,131500,138365415,658,653,658,653,11
|
|
20240404,131400,138358202,658,658,658,658,801
|
|
20240404,131300,137831144,658,658,658,658,9
|
|
20240404,131200,137825222,658,655,658,655,1506
|
|
20240404,131100,136834283,655,655,658,655,12629
|
|
20240404,131000,128561799,655,650,655,650,24862
|
|
20240404,130900,112348001,647,647,647,647,0
|
|
20240404,130800,112348001,647,647,647,647,0
|
|
20240404,130700,112348001,647,647,647,647,0
|
|
20240404,130600,112348001,647,647,647,647,0
|
|
20240404,130500,112348001,647,647,647,647,0
|
|
20240404,130400,112348001,647,647,647,647,0
|
|
20240404,130300,112348001,647,647,647,647,0
|
|
20240404,130200,112348001,647,647,647,647,1000
|
|
20240404,130100,111701001,648,648,648,648,1306
|
|
20240404,130000,110854713,648,648,648,648,204
|
|
20240404,125900,110722521,648,648,648,648,570
|
|
20240404,125800,110353161,647,647,647,647,0
|
|
20240404,125700,110353161,647,647,647,647,0
|
|
20240404,125600,110353161,647,647,647,647,2000
|
|
20240404,125500,109059161,647,647,647,647,0
|
|
20240404,125400,109059161,647,647,647,647,0
|
|
20240404,125300,109059161,647,647,647,647,0
|
|
20240404,125200,109059161,647,647,647,647,0
|
|
20240404,125100,109059161,647,647,647,647,0
|
|
20240404,125000,109059161,647,647,647,647,500
|
|
20240404,124900,108735661,647,647,647,647,0
|
|
20240404,124800,108735661,647,647,647,647,141
|
|
20240404,124700,108644434,647,647,647,647,0
|
|
20240404,124600,108644434,647,647,647,647,162
|
|
20240404,124500,108539620,647,647,647,647,2000
|
|
20240404,124400,107245620,648,648,648,648,0
|
|
20240404,124300,107245620,648,648,648,648,1
|
|
20240404,124200,107244972,647,647,647,647,148
|
|
20240404,124100,107149216,648,648,648,648,0
|
|
20240404,124000,107149216,648,648,648,648,0
|
|
20240404,123900,107149216,648,648,648,648,0
|
|
20240404,123800,107149216,648,648,648,648,2
|
|
20240404,123700,107147920,649,649,649,649,0
|
|
20240404,123600,107147920,649,649,649,649,0
|
|
20240404,123500,107147920,649,649,649,649,1200
|
|
20240404,123400,106369120,650,650,650,650,0
|
|
20240404,123300,106369120,650,650,650,650,0
|
|
20240404,123200,106369120,650,650,650,650,0
|
|
20240404,123100,106369120,650,650,650,650,3000
|
|
20240404,123000,104419120,650,650,650,650,0
|
|
20240404,122900,104419120,650,650,650,650,1
|
|
20240404,122800,104418470,648,648,648,648,0
|
|
20240404,122700,104418470,648,648,648,648,6
|
|
20240404,122600,104414582,650,650,650,650,0
|
|
20240404,122500,104414582,650,650,650,650,0
|
|
20240404,122400,104414582,650,650,650,650,0
|
|
20240404,122300,104414582,650,646,650,646,8
|
|
20240404,122200,104409394,651,651,651,651,0
|
|
20240404,122100,104409394,651,651,651,651,0
|
|
20240404,122000,104409394,651,651,651,651,0
|
|
20240404,121900,104409394,651,651,651,651,0
|
|
20240404,121800,104409394,651,647,651,645,1002
|
|
20240404,121700,103762320,651,651,651,651,0
|
|
20240404,121600,103762320,651,651,651,651,0
|
|
20240404,121500,103762320,651,651,651,651,0
|
|
20240404,121400,103762320,651,651,651,651,0
|
|
20240404,121300,103762320,651,651,651,651,0
|
|
20240404,121200,103762320,651,651,651,651,0
|
|
20240404,121100,103762320,651,651,651,651,0
|
|
20240404,121000,103762320,651,651,651,651,0
|
|
20240404,120900,103762320,651,651,651,651,0
|
|
20240404,120800,103762320,651,651,651,651,0
|
|
20240404,120700,103762320,651,651,651,651,22
|
|
20240404,120600,103747998,651,651,651,651,0
|
|
20240404,120500,103747998,651,650,651,650,2
|
|
20240404,120400,103746697,651,651,651,651,0
|
|
20240404,120300,103746697,651,651,651,651,0
|
|
20240404,120200,103746697,651,651,651,651,0
|
|
20240404,120100,103746697,651,651,651,651,0
|
|
20240404,120000,103746697,651,651,651,651,50
|
|
20240404,115900,103714147,651,651,651,651,450
|
|
20240404,115800,103421197,651,651,651,651,600
|
|
20240404,115700,103030597,651,651,651,651,14
|
|
20240404,115600,103021483,650,650,650,650,1539
|
|
20240404,115500,102021133,650,650,650,650,0
|
|
20240404,115400,102021133,650,650,650,650,0
|
|
20240404,115300,102021133,650,650,650,650,0
|
|
20240404,115200,102021133,650,650,650,650,0
|
|
20240404,115100,102021133,650,650,650,650,0
|
|
20240404,115000,102021133,650,650,650,650,0
|
|
20240404,114900,102021133,650,650,650,650,0
|
|
20240404,114800,102021133,650,650,650,650,0
|
|
20240404,114700,102021133,650,650,650,650,18
|
|
20240404,114600,102009433,648,648,648,648,0
|
|
20240404,114500,102009433,648,648,648,648,0
|
|
20240404,114400,102009433,648,648,648,648,36
|
|
20240404,114300,101986105,650,649,650,649,2
|
|
20240404,114200,101984806,649,649,649,649,18
|
|
20240404,114100,101973124,650,649,650,649,36
|
|
20240404,114000,101949735,649,647,649,647,500
|
|
20240404,113900,101626217,647,647,647,647,0
|
|
20240404,113800,101626217,647,647,647,647,1
|
|
20240404,113700,101625570,647,647,647,647,0
|
|
20240404,113600,101625570,647,647,647,647,0
|
|
20240404,113500,101625570,647,647,647,647,0
|
|
20240404,113400,101625570,647,647,647,647,0
|
|
20240404,113300,101625570,647,647,647,647,0
|
|
20240404,113200,101625570,647,647,647,647,0
|
|
20240404,113100,101625570,647,647,647,647,0
|
|
20240404,113000,101625570,647,647,647,647,0
|
|
20240404,112900,101625570,647,647,647,647,0
|
|
20240404,112800,101625570,647,647,647,647,72
|
|
20240404,112700,101578986,647,647,647,647,18
|
|
20240404,112600,101567340,645,645,645,645,0
|
|
20240404,112500,101567340,645,645,645,645,0
|
|
20240404,112400,101567340,645,646,646,645,2508
|
|
20240404,112300,99949028,645,645,645,645,23
|
|
20240404,112200,99934193,647,646,647,646,52
|
|
20240404,112100,99900583,647,647,647,647,3
|
|
20240404,112000,99898642,645,648,648,645,75
|
|
20240404,111900,99850117,648,647,648,647,48
|
|
20240404,111800,99819030,647,647,647,647,72
|
|
20240404,111700,99772446,647,646,647,646,65
|
|
20240404,111600,99730402,647,647,647,647,79
|
|
20240404,111500,99679289,647,647,647,647,35
|
|
20240404,111400,99656644,650,650,650,650,0
|
|
20240404,111300,99656644,650,645,650,643,6200
|
|
20240404,111200,95665075,647,647,647,647,0
|
|
20240404,111100,95665075,647,647,647,647,0
|
|
20240404,111000,95665075,647,647,647,647,0
|
|
20240404,110900,95665075,647,647,647,647,0
|
|
20240404,110800,95665075,647,645,648,645,17
|
|
20240404,110700,95654077,645,645,645,645,10
|
|
20240404,110600,95647627,648,648,648,648,0
|
|
20240404,110500,95647627,648,648,648,648,3
|
|
20240404,110400,95645683,648,648,648,648,200
|
|
20240404,110300,95516083,648,648,648,648,1620
|
|
20240404,110200,94466323,648,647,648,642,701
|
|
20240404,110100,94012679,647,647,647,647,0
|
|
20240404,110000,94012679,647,647,647,647,0
|
|
20240404,105900,94012679,647,647,647,647,0
|
|
20240404,105800,94012679,647,647,647,647,0
|
|
20240404,105700,94012679,647,647,647,647,0
|
|
20240404,105600,94012679,647,647,647,647,0
|
|
20240404,105500,94012679,647,647,647,647,0
|
|
20240404,105400,94012679,647,647,647,647,0
|
|
20240404,105300,94012679,647,647,647,647,16
|
|
20240404,105200,94002327,647,646,647,646,45
|
|
20240404,105100,93973218,641,641,641,641,0
|
|
20240404,105000,93973218,641,641,641,641,6
|
|
20240404,104900,93969372,647,647,647,647,0
|
|
20240404,104800,93969372,647,643,647,640,10708
|
|
20240404,104700,87102489,647,643,647,643,1282
|
|
20240404,104600,86273091,647,647,647,647,0
|
|
20240404,104500,86273091,647,647,647,647,0
|
|
20240404,104400,86273091,647,647,647,647,1
|
|
20240404,104300,86272444,643,643,643,643,100
|
|
20240404,104200,86208144,647,647,647,647,0
|
|
20240404,104100,86208144,647,647,647,647,0
|
|
20240404,104000,86208144,647,647,647,647,1
|
|
20240404,103900,86207497,643,643,643,643,2274
|
|
20240404,103800,84745315,643,643,643,643,0
|
|
20240404,103700,84745315,643,643,643,643,46
|
|
20240404,103600,84715737,648,648,648,648,0
|
|
20240404,103500,84715737,648,648,648,648,0
|
|
20240404,103400,84715737,648,648,648,648,1800
|
|
20240404,103300,83549337,647,647,647,647,900
|
|
20240404,103200,82967037,647,642,647,641,3246
|
|
20240404,103100,80885641,642,646,646,642,3000
|
|
20240404,103000,78957055,646,650,650,646,686
|
|
20240404,102900,78511555,650,650,650,650,0
|
|
20240404,102800,78511555,650,650,650,650,1
|
|
20240404,102700,78510905,644,644,644,644,0
|
|
20240404,102600,78510905,644,644,644,644,1
|
|
20240404,102500,78510261,651,649,651,649,50
|
|
20240404,102400,78477761,644,644,644,644,0
|
|
20240404,102300,78477761,644,644,644,644,0
|
|
20240404,102200,78477761,644,644,644,644,100
|
|
20240404,102100,78413361,644,644,644,644,1
|
|
20240404,102000,78412717,651,651,651,651,0
|
|
20240404,101900,78412717,651,651,651,651,0
|
|
20240404,101800,78412717,651,645,651,641,11784
|
|
20240404,101700,70833110,645,645,645,645,0
|
|
20240404,101600,70833110,645,645,645,645,0
|
|
20240404,101500,70833110,645,645,645,645,0
|
|
20240404,101400,70833110,645,645,645,645,1
|
|
20240404,101300,70832465,650,650,650,650,0
|
|
20240404,101200,70832465,650,650,650,650,1
|
|
20240404,101100,70831815,645,645,645,645,1
|
|
20240404,101000,70831170,650,650,650,650,0
|
|
20240404,100900,70831170,650,650,650,650,0
|
|
20240404,100800,70831170,650,650,650,650,0
|
|
20240404,100700,70831170,650,650,650,650,0
|
|
20240404,100600,70831170,650,650,650,650,0
|
|
20240404,100500,70831170,650,650,650,650,0
|
|
20240404,100400,70831170,650,649,650,649,10
|
|
20240404,100300,70824679,644,644,644,644,1
|
|
20240404,100200,70824035,650,650,650,650,3
|
|
20240404,100100,70822085,650,649,650,649,152
|
|
20240404,100000,70723286,644,647,650,644,1501
|
|
20240404,095900,69748484,647,647,647,647,1
|
|
20240404,095800,69747837,647,647,647,647,1
|
|
20240404,095700,69747190,643,643,643,643,1
|
|
20240404,095600,69746547,646,644,646,644,8796
|
|
20240404,095500,64066307,644,644,644,644,0
|
|
20240404,095400,64066307,644,644,644,644,50
|
|
20240404,095300,64034107,644,644,644,644,10
|
|
20240404,095200,64027667,642,642,642,642,0
|
|
20240404,095100,64027667,642,642,642,642,3
|
|
20240404,095000,64025741,642,642,642,642,2
|
|
20240404,094900,64024457,642,642,642,642,3
|
|
20240404,094800,64022531,642,641,642,641,4197
|
|
20240404,094700,61332253,642,643,643,642,2005
|
|
20240404,094600,60045037,644,645,645,644,52
|
|
20240404,094500,60011507,643,643,643,643,0
|
|
20240404,094400,60011507,643,643,643,643,0
|
|
20240404,094300,60011507,643,643,643,643,0
|
|
20240404,094200,60011507,643,643,643,643,5
|
|
20240404,094100,60008292,643,643,643,643,0
|
|
20240404,094000,60008292,643,646,646,643,11
|
|
20240404,093900,60001189,642,647,647,642,2501
|
|
20240404,093800,58383047,642,643,647,642,20009
|
|
20240404,093700,45455669,647,647,647,647,0
|
|
20240404,093600,45455669,647,647,647,647,1
|
|
20240404,093500,45455022,641,641,641,641,0
|
|
20240404,093400,45455022,641,641,641,641,1
|
|
20240404,093300,45454381,647,644,647,644,500
|
|
20240404,093200,45131960,641,643,643,641,101
|
|
20240404,093100,45067019,643,643,643,643,0
|
|
20240404,093000,45067019,643,643,643,643,1
|
|
20240404,092900,45066376,640,643,644,640,5002
|
|
20240404,092800,41864135,651,641,651,641,15003
|
|
20240404,092700,32107103,650,641,650,641,4
|
|
20240404,092600,32104513,649,639,649,639,509
|
|
20240404,092500,31774922,639,639,647,639,1005
|
|
20240404,092400,31124713,647,643,647,637,10005
|
|
20240404,092300,24653828,637,643,643,637,3
|
|
20240404,092200,24651911,638,646,647,637,2632
|
|
20240404,092100,22971777,640,647,647,640,107
|
|
20240404,092000,22902571,647,644,647,640,1848
|
|
20240404,091900,21712262,644,644,647,644,203
|
|
20240404,091800,21581524,644,644,644,644,140
|
|
20240404,091700,21491364,644,644,644,644,1
|
|
20240404,091600,21490720,648,644,648,643,5003
|
|
20240404,091500,18248785,648,643,648,638,13131
|
|
20240404,091400,9799021,638,641,641,638,2554
|
|
20240404,091300,8167419,641,645,645,641,5
|
|
20240404,091200,8164198,640,645,645,640,30
|
|
20240404,091100,8144853,640,647,647,640,13
|
|
20240404,091000,8136456,640,640,640,640,0
|
|
20240404,090900,8136456,640,640,648,640,3
|
|
20240404,090800,8134528,641,649,649,641,2540
|
|
20240404,090700,6506372,641,649,650,641,3
|
|
20240404,090600,6504432,641,645,651,641,1705
|
|
20240404,090500,5406807,647,652,653,645,2203
|
|
20240404,090400,3976451,645,648,652,641,1027
|
|
20240404,090300,3308610,641,650,650,641,77
|
|
20240404,090200,3259231,643,638,650,636,3231
|
|
20240404,090100,1197872,647,648,648,634,644
|
|
20240404,090000,786575,648,645,650,645,1218
|