613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191000,496511337,663,663,663,663,4710
|
|
20240405,190900,496511337,663,663,663,663,0
|
|
20240405,190800,496511337,663,663,663,663,0
|
|
20240405,190700,496511337,663,663,663,663,0
|
|
20240405,190600,496511337,663,663,663,663,0
|
|
20240405,190500,496511337,663,663,663,663,0
|
|
20240405,190400,496511337,663,663,663,663,0
|
|
20240405,190300,496511337,663,663,663,663,0
|
|
20240405,190200,496511337,663,663,663,663,0
|
|
20240405,190100,496511337,663,663,663,663,0
|
|
20240405,190000,496511337,663,663,663,663,0
|
|
20240405,185900,496511337,663,663,663,663,0
|
|
20240405,185800,496511337,663,663,663,663,0
|
|
20240405,185700,496511337,663,663,663,663,0
|
|
20240405,185600,496511337,663,663,663,663,0
|
|
20240405,185500,496511337,663,663,663,663,0
|
|
20240405,185400,496511337,663,663,663,663,0
|
|
20240405,185300,496511337,663,663,663,663,0
|
|
20240405,185200,496511337,663,663,663,663,0
|
|
20240405,185100,496511337,663,663,663,663,0
|
|
20240405,185000,496511337,663,663,663,663,0
|
|
20240405,184900,496511337,663,663,663,663,0
|
|
20240405,184800,496511337,663,663,663,663,0
|
|
20240405,184700,496511337,663,663,663,663,0
|
|
20240405,184600,496511337,663,663,663,663,0
|
|
20240405,184500,496511337,663,663,663,663,0
|
|
20240405,184400,496511337,663,663,663,663,0
|
|
20240405,184300,496511337,663,663,663,663,0
|
|
20240405,184200,496511337,663,663,663,663,0
|
|
20240405,184100,496511337,663,663,663,663,0
|
|
20240405,184000,496511337,663,663,663,663,4710
|
|
20240405,183900,496511337,663,663,663,663,0
|
|
20240405,183800,496511337,663,663,663,663,0
|
|
20240405,183700,496511337,663,663,663,663,0
|
|
20240405,183600,496511337,663,663,663,663,0
|
|
20240405,183500,496511337,663,663,663,663,0
|
|
20240405,183400,496511337,663,663,663,663,0
|
|
20240405,183300,496511337,663,663,663,663,0
|
|
20240405,183200,496511337,663,663,663,663,0
|
|
20240405,183100,496511337,663,663,663,663,0
|
|
20240405,183000,496511337,663,663,663,663,0
|
|
20240405,182900,496511337,663,663,663,663,0
|
|
20240405,182800,496511337,663,663,663,663,0
|
|
20240405,182700,496511337,663,663,663,663,0
|
|
20240405,182600,496511337,663,663,663,663,0
|
|
20240405,182500,496511337,663,663,663,663,0
|
|
20240405,182400,496511337,663,663,663,663,0
|
|
20240405,182300,496511337,663,663,663,663,0
|
|
20240405,182200,496511337,663,663,663,663,0
|
|
20240405,182100,496511337,663,663,663,663,0
|
|
20240405,182000,496511337,663,663,663,663,0
|
|
20240405,181900,496511337,663,663,663,663,0
|
|
20240405,181800,496511337,663,663,663,663,0
|
|
20240405,181700,496511337,663,663,663,663,0
|
|
20240405,181600,496511337,663,663,663,663,0
|
|
20240405,181500,496511337,663,663,663,663,0
|
|
20240405,181400,496511337,663,663,663,663,0
|
|
20240405,181300,496511337,663,663,663,663,0
|
|
20240405,181200,496511337,663,663,663,663,0
|
|
20240405,181100,496511337,663,663,663,663,0
|
|
20240405,181000,496511337,663,663,663,663,4710
|
|
20240405,180900,496511337,663,663,663,663,0
|
|
20240405,180800,496511337,663,663,663,663,0
|
|
20240405,180700,496511337,663,663,663,663,0
|
|
20240405,180600,496511337,663,663,663,663,0
|
|
20240405,180500,496511337,663,663,663,663,0
|
|
20240405,180400,496511337,663,663,663,663,0
|
|
20240405,180300,496511337,663,663,663,663,0
|
|
20240405,180200,496511337,663,663,663,663,0
|
|
20240405,180100,496511337,663,663,663,663,0
|
|
20240405,180000,496511337,663,663,663,663,0
|
|
20240405,175900,496511337,663,663,663,663,0
|
|
20240405,175800,496511337,663,663,663,663,0
|
|
20240405,175700,496511337,663,663,663,663,0
|
|
20240405,175600,496511337,663,663,663,663,0
|
|
20240405,175500,496511337,663,663,663,663,0
|
|
20240405,175400,496511337,663,663,663,663,0
|
|
20240405,175300,496511337,663,663,663,663,0
|
|
20240405,175200,496511337,663,663,663,663,0
|
|
20240405,175100,496511337,663,663,663,663,0
|
|
20240405,175000,496511337,663,663,663,663,0
|
|
20240405,174900,496511337,663,663,663,663,0
|
|
20240405,174800,496511337,663,663,663,663,0
|
|
20240405,174700,496511337,663,663,663,663,0
|
|
20240405,174600,496511337,663,663,663,663,0
|
|
20240405,174500,496511337,663,663,663,663,0
|
|
20240405,174400,496511337,663,663,663,663,0
|
|
20240405,174300,496511337,663,663,663,663,0
|
|
20240405,174200,496511337,663,663,663,663,0
|
|
20240405,174100,496511337,663,663,663,663,0
|
|
20240405,174000,496511337,663,663,663,663,4710
|
|
20240405,173900,496511337,663,663,663,663,0
|
|
20240405,173800,496511337,663,663,663,663,0
|
|
20240405,173700,496511337,663,663,663,663,0
|
|
20240405,173600,496511337,663,663,663,663,0
|
|
20240405,173500,496511337,663,663,663,663,0
|
|
20240405,173400,496511337,663,663,663,663,0
|
|
20240405,173300,496511337,663,663,663,663,0
|
|
20240405,173200,496511337,663,663,663,663,0
|
|
20240405,173100,496511337,663,663,663,663,0
|
|
20240405,173000,496511337,663,663,663,663,0
|
|
20240405,172900,496511337,663,663,663,663,0
|
|
20240405,172800,496511337,663,663,663,663,0
|
|
20240405,172700,496511337,663,663,663,663,0
|
|
20240405,172600,496511337,663,663,663,663,0
|
|
20240405,172500,496511337,663,663,663,663,0
|
|
20240405,172400,496511337,663,663,663,663,0
|
|
20240405,172300,496511337,663,663,663,663,0
|
|
20240405,172200,496511337,663,663,663,663,0
|
|
20240405,172100,496511337,663,663,663,663,0
|
|
20240405,172000,496511337,663,663,663,663,0
|
|
20240405,171900,496511337,663,663,663,663,0
|
|
20240405,171800,496511337,663,663,663,663,0
|
|
20240405,171700,496511337,663,663,663,663,0
|
|
20240405,171600,496511337,663,663,663,663,0
|
|
20240405,171500,496511337,663,663,663,663,0
|
|
20240405,171400,496511337,663,663,663,663,0
|
|
20240405,171300,496511337,663,663,663,663,0
|
|
20240405,171200,496511337,663,663,663,663,0
|
|
20240405,171100,496511337,663,663,663,663,0
|
|
20240405,171000,496511337,663,663,663,663,4710
|
|
20240405,170900,496511337,663,663,663,663,0
|
|
20240405,170800,496511337,663,663,663,663,0
|
|
20240405,170700,496511337,663,663,663,663,0
|
|
20240405,170600,496511337,663,663,663,663,0
|
|
20240405,170500,496511337,663,663,663,663,0
|
|
20240405,170400,496511337,663,663,663,663,0
|
|
20240405,170300,496511337,663,663,663,663,0
|
|
20240405,170200,496511337,663,663,663,663,0
|
|
20240405,170100,496511337,663,663,663,663,0
|
|
20240405,170000,496511337,663,663,663,663,0
|
|
20240405,165900,496511337,663,663,663,663,0
|
|
20240405,165800,496511337,663,663,663,663,0
|
|
20240405,165700,496511337,663,663,663,663,0
|
|
20240405,165600,496511337,663,663,663,663,0
|
|
20240405,165500,496511337,663,663,663,663,0
|
|
20240405,165400,496511337,663,663,663,663,0
|
|
20240405,165300,496511337,663,663,663,663,0
|
|
20240405,165200,496511337,663,663,663,663,0
|
|
20240405,165100,496511337,663,663,663,663,0
|
|
20240405,165000,496511337,663,663,663,663,0
|
|
20240405,164900,496511337,663,663,663,663,0
|
|
20240405,164800,496511337,663,663,663,663,0
|
|
20240405,164700,496511337,663,663,663,663,0
|
|
20240405,164600,496511337,663,663,663,663,0
|
|
20240405,164500,496511337,663,663,663,663,0
|
|
20240405,164400,496511337,663,663,663,663,0
|
|
20240405,164300,496511337,663,663,663,663,0
|
|
20240405,164200,496511337,663,663,663,663,0
|
|
20240405,164100,496511337,663,663,663,663,0
|
|
20240405,164000,496511337,663,663,663,663,4710
|
|
20240405,163900,496511337,663,663,663,663,0
|
|
20240405,163800,496511337,663,663,663,663,0
|
|
20240405,163700,496511337,663,663,663,663,0
|
|
20240405,163600,496511337,663,663,663,663,0
|
|
20240405,163500,496511337,663,663,663,663,0
|
|
20240405,163400,496511337,663,663,663,663,0
|
|
20240405,163300,496511337,663,663,663,663,0
|
|
20240405,163200,496511337,663,663,663,663,0
|
|
20240405,163100,496511337,663,663,663,663,0
|
|
20240405,163000,496511337,663,663,663,663,0
|
|
20240405,162900,496511337,663,663,663,663,0
|
|
20240405,162800,496511337,663,663,663,663,0
|
|
20240405,162700,496511337,663,663,663,663,0
|
|
20240405,162600,496511337,663,663,663,663,0
|
|
20240405,162500,496511337,663,663,663,663,0
|
|
20240405,162400,496511337,663,663,663,663,0
|
|
20240405,162300,496511337,663,663,663,663,0
|
|
20240405,162200,496511337,663,663,663,663,0
|
|
20240405,162100,496511337,663,663,663,663,0
|
|
20240405,162000,496511337,663,663,663,663,0
|
|
20240405,161900,496511337,663,663,663,663,0
|
|
20240405,161800,496511337,663,663,663,663,0
|
|
20240405,161700,496511337,663,663,663,663,0
|
|
20240405,161600,496511337,663,663,663,663,0
|
|
20240405,161500,496511337,663,663,663,663,0
|
|
20240405,161400,496511337,663,663,663,663,0
|
|
20240405,161300,496511337,663,663,663,663,0
|
|
20240405,161200,496511337,663,663,663,663,0
|
|
20240405,161100,496511337,663,663,663,663,0
|
|
20240405,161000,496511337,663,663,663,663,4710
|
|
20240405,160900,496511337,663,663,663,663,0
|
|
20240405,160800,496511337,663,663,663,663,0
|
|
20240405,160700,496511337,663,663,663,663,0
|
|
20240405,160600,496511337,663,663,663,663,0
|
|
20240405,160500,496511337,663,663,663,663,0
|
|
20240405,160400,496511337,663,663,663,663,0
|
|
20240405,160300,496511337,663,663,663,663,0
|
|
20240405,160200,496511337,663,663,663,663,0
|
|
20240405,160100,496511337,663,663,663,663,0
|
|
20240405,160000,496511337,663,663,663,663,0
|
|
20240405,155900,496511337,663,663,663,663,0
|
|
20240405,155800,496511337,663,663,663,663,0
|
|
20240405,155700,496511337,663,663,663,663,0
|
|
20240405,155600,496511337,663,663,663,663,0
|
|
20240405,155500,496511337,663,663,663,663,0
|
|
20240405,155400,496511337,663,663,663,663,0
|
|
20240405,155300,496511337,663,663,663,663,0
|
|
20240405,155200,496511337,663,663,663,663,0
|
|
20240405,155100,496511337,663,663,663,663,0
|
|
20240405,155000,496511337,663,663,663,663,0
|
|
20240405,154900,496511337,663,663,663,663,0
|
|
20240405,154800,496511337,663,663,663,663,0
|
|
20240405,154700,496511337,663,663,663,663,0
|
|
20240405,154600,496511337,663,663,663,663,0
|
|
20240405,154500,496511337,663,663,663,663,0
|
|
20240405,154400,496511337,663,663,663,663,0
|
|
20240405,154300,496511337,663,663,663,663,0
|
|
20240405,154200,496511337,663,663,663,663,0
|
|
20240405,154100,496511337,663,663,663,663,0
|
|
20240405,154000,496511337,663,663,663,663,4710
|
|
20240405,153900,496511337,663,663,663,663,0
|
|
20240405,153800,496511337,663,663,663,663,0
|
|
20240405,153700,496511337,663,663,663,663,0
|
|
20240405,153600,496511337,663,663,663,663,0
|
|
20240405,153500,496511337,663,663,663,663,0
|
|
20240405,153400,496511337,663,663,663,663,0
|
|
20240405,153300,496511337,663,663,663,663,0
|
|
20240405,153200,496511337,663,663,663,663,0
|
|
20240405,153100,496511337,663,663,663,663,0
|
|
20240405,153000,496511337,663,663,663,663,4710
|
|
20240405,152900,493388607,659,659,659,659,0
|
|
20240405,152800,493388607,659,659,659,659,0
|
|
20240405,152700,493388607,659,659,659,659,0
|
|
20240405,152600,493388607,659,659,659,659,0
|
|
20240405,152500,493388607,659,659,659,659,0
|
|
20240405,152400,493388607,659,659,659,659,0
|
|
20240405,152300,493388607,659,659,659,659,0
|
|
20240405,152200,493388607,659,659,659,659,0
|
|
20240405,152100,493388607,659,659,659,659,0
|
|
20240405,152000,493388607,659,659,659,659,0
|
|
20240405,151900,493388607,659,661,662,659,41604
|
|
20240405,151800,465951007,661,662,662,661,6028
|
|
20240405,151700,461965435,662,661,662,661,5802
|
|
20240405,151600,458125511,662,662,662,662,2425
|
|
20240405,151500,456520161,662,662,662,662,951
|
|
20240405,151400,455890599,662,660,662,660,14034
|
|
20240405,151300,446620160,660,660,660,659,5419
|
|
20240405,151200,443045485,660,660,660,657,1016
|
|
20240405,151100,442375928,660,660,660,659,2601
|
|
20240405,151000,440661268,657,657,657,657,1
|
|
20240405,150900,440660611,660,659,660,658,8665
|
|
20240405,150800,434954605,659,660,660,658,3438
|
|
20240405,150700,432692200,660,658,660,657,2233
|
|
20240405,150600,431224411,658,659,659,658,26
|
|
20240405,150500,431207278,658,660,660,658,1801
|
|
20240405,150400,430019743,659,659,660,659,503
|
|
20240405,150300,429688264,660,660,660,660,67
|
|
20240405,150200,429644044,659,659,659,659,1447
|
|
20240405,150100,428690471,659,658,659,658,1958
|
|
20240405,150000,427402006,657,658,658,657,101
|
|
20240405,145900,427335648,656,657,657,656,990
|
|
20240405,145800,426685226,656,656,656,656,90
|
|
20240405,145700,426626186,656,658,658,656,13968
|
|
20240405,145600,417461210,658,659,659,658,365
|
|
20240405,145500,417220734,660,658,660,658,1266
|
|
20240405,145400,416387504,660,660,660,660,569
|
|
20240405,145300,416011964,658,660,660,658,1026
|
|
20240405,145200,415335780,660,660,660,660,651
|
|
20240405,145100,414906120,660,660,660,660,350
|
|
20240405,145000,414675120,660,660,660,660,1720
|
|
20240405,144900,413539920,661,661,661,661,18
|
|
20240405,144800,413528022,661,660,661,659,10897
|
|
20240405,144700,406333673,660,659,660,659,3307
|
|
20240405,144600,404153024,659,660,660,659,3904
|
|
20240405,144500,401577588,660,660,660,659,5540
|
|
20240405,144400,397921627,660,660,661,660,3110
|
|
20240405,144300,395867527,661,661,661,659,7317
|
|
20240405,144200,391042990,661,662,662,656,4726
|
|
20240405,144100,387938111,662,657,662,655,6255
|
|
20240405,144000,383823410,662,661,662,661,3598
|
|
20240405,143900,381443732,661,661,661,661,1135
|
|
20240405,143800,380693497,661,662,663,661,3028
|
|
20240405,143700,378688904,663,660,663,660,304
|
|
20240405,143600,378488252,663,663,663,656,5141
|
|
20240405,143500,375107751,664,664,664,664,2210
|
|
20240405,143400,373640311,665,666,666,665,9992
|
|
20240405,143300,366988124,666,666,666,666,1610
|
|
20240405,143200,365915864,666,664,666,664,3646
|
|
20240405,143100,363493148,665,665,665,664,6683
|
|
20240405,143000,359049453,665,664,665,664,6790
|
|
20240405,142900,354534406,664,662,665,661,49770
|
|
20240405,142800,321565495,662,661,662,661,7629
|
|
20240405,142700,316520676,662,660,662,656,7308
|
|
20240405,142600,311703504,660,661,662,660,12697
|
|
20240405,142500,303315531,661,661,662,661,3663
|
|
20240405,142400,300893288,661,660,662,660,10207
|
|
20240405,142300,294156256,660,662,662,660,6645
|
|
20240405,142200,289764056,662,662,662,661,1415
|
|
20240405,142100,288828426,661,660,661,660,10359
|
|
20240405,142000,281981627,660,657,660,657,26189
|
|
20240405,141900,264730086,657,658,658,656,1325
|
|
20240405,141800,263859983,658,657,658,657,17328
|
|
20240405,141700,252472485,657,657,657,657,3153
|
|
20240405,141600,250400964,655,655,657,652,6118
|
|
20240405,141500,246394518,655,652,655,652,8339
|
|
20240405,141400,240946019,652,651,652,651,8804
|
|
20240405,141300,235210911,651,650,651,648,8313
|
|
20240405,141200,229809303,650,646,650,645,2632
|
|
20240405,141100,228105833,650,649,650,649,3419
|
|
20240405,141000,225885902,649,645,649,644,2123
|
|
20240405,140900,224517142,645,642,650,642,1055
|
|
20240405,140800,223837059,642,649,650,642,2201
|
|
20240405,140700,222407987,650,649,650,649,3931
|
|
20240405,140600,219854420,649,649,649,645,2049
|
|
20240405,140500,218524659,649,649,649,649,200
|
|
20240405,140400,218394859,649,648,649,639,58
|
|
20240405,140300,218357282,648,647,649,647,71
|
|
20240405,140200,218311323,647,645,647,645,18876
|
|
20240405,140100,206098723,645,645,645,645,100
|
|
20240405,140000,206034223,645,645,645,645,0
|
|
20240405,135900,206034223,645,645,645,645,0
|
|
20240405,135800,206034223,645,645,645,645,2400
|
|
20240405,135700,204486223,645,640,645,640,3000
|
|
20240405,135600,202559843,640,638,640,638,8800
|
|
20240405,135500,196939343,638,638,638,638,0
|
|
20240405,135400,196939343,638,638,638,638,0
|
|
20240405,135300,196939343,638,638,638,638,0
|
|
20240405,135200,196939343,638,638,638,638,0
|
|
20240405,135100,196939343,638,638,638,638,0
|
|
20240405,135000,196939343,638,638,638,638,0
|
|
20240405,134900,196939343,638,638,638,638,5002
|
|
20240405,134800,193748067,638,638,638,638,0
|
|
20240405,134700,193748067,638,638,638,638,0
|
|
20240405,134600,193748067,638,638,638,638,0
|
|
20240405,134500,193748067,638,638,638,638,0
|
|
20240405,134400,193748067,638,638,638,638,0
|
|
20240405,134300,193748067,638,638,638,638,110
|
|
20240405,134200,193677887,638,638,638,638,1000
|
|
20240405,134100,193039887,638,638,638,638,0
|
|
20240405,134000,193039887,638,638,638,638,0
|
|
20240405,133900,193039887,638,638,638,638,0
|
|
20240405,133800,193039887,638,638,638,638,5
|
|
20240405,133700,193036697,638,637,638,632,2894
|
|
20240405,133600,191195913,638,637,638,637,8286
|
|
20240405,133500,185917730,637,637,637,637,4
|
|
20240405,133400,185915182,637,637,637,637,0
|
|
20240405,133300,185915182,637,637,637,637,0
|
|
20240405,133200,185915182,637,637,637,637,1
|
|
20240405,133100,185914545,636,636,636,636,1000
|
|
20240405,133000,185278545,636,636,636,636,0
|
|
20240405,132900,185278545,636,636,636,636,0
|
|
20240405,132800,185278545,636,632,636,632,216
|
|
20240405,132700,185142029,632,632,632,632,0
|
|
20240405,132600,185142029,632,632,632,632,0
|
|
20240405,132500,185142029,632,632,632,632,0
|
|
20240405,132400,185142029,632,632,632,632,79
|
|
20240405,132300,185092101,632,632,632,632,0
|
|
20240405,132200,185092101,632,632,632,632,0
|
|
20240405,132100,185092101,632,632,632,632,0
|
|
20240405,132000,185092101,632,632,632,632,0
|
|
20240405,131900,185092101,632,632,632,632,0
|
|
20240405,131800,185092101,632,632,632,632,0
|
|
20240405,131700,185092101,632,632,632,632,0
|
|
20240405,131600,185092101,632,632,632,632,0
|
|
20240405,131500,185092101,632,632,632,632,0
|
|
20240405,131400,185092101,632,632,632,632,0
|
|
20240405,131300,185092101,632,632,632,632,0
|
|
20240405,131200,185092101,632,632,632,632,27
|
|
20240405,131100,185075037,632,632,632,632,0
|
|
20240405,131000,185075037,632,632,632,632,0
|
|
20240405,130900,185075037,632,632,632,632,0
|
|
20240405,130800,185075037,632,632,632,632,0
|
|
20240405,130700,185075037,632,632,632,625,1100
|
|
20240405,130600,184385761,637,637,637,637,0
|
|
20240405,130500,184385761,637,637,637,637,0
|
|
20240405,130400,184385761,637,637,637,637,0
|
|
20240405,130300,184385761,637,637,637,637,0
|
|
20240405,130200,184385761,637,637,637,637,0
|
|
20240405,130100,184385761,637,637,637,637,0
|
|
20240405,130000,184385761,637,637,637,637,0
|
|
20240405,125900,184385761,637,637,637,637,0
|
|
20240405,125800,184385761,637,637,637,637,0
|
|
20240405,125700,184385761,637,637,637,637,0
|
|
20240405,125600,184385761,637,637,637,637,0
|
|
20240405,125500,184385761,637,633,637,633,2001
|
|
20240405,125400,183119124,638,638,638,638,0
|
|
20240405,125300,183119124,638,638,638,638,1000
|
|
20240405,125200,182481124,638,638,638,638,0
|
|
20240405,125100,182481124,638,637,638,637,2000
|
|
20240405,125000,181205956,637,637,637,637,0
|
|
20240405,124900,181205956,637,633,637,633,2000
|
|
20240405,124800,179936760,633,633,633,633,1
|
|
20240405,124700,179936127,630,633,633,630,33
|
|
20240405,124600,179915325,622,630,630,622,15000
|
|
20240405,124500,170528279,633,633,633,633,0
|
|
20240405,124400,170528279,633,630,633,630,430
|
|
20240405,124300,170257376,630,630,630,630,3180
|
|
20240405,124200,168253976,630,630,630,630,0
|
|
20240405,124100,168253976,630,630,630,628,3240
|
|
20240405,124000,166219252,629,630,633,629,4065
|
|
20240405,123900,163660498,635,635,635,635,0
|
|
20240405,123800,163660498,635,635,635,635,1
|
|
20240405,123700,163659863,632,635,635,632,202
|
|
20240405,123600,163532193,632,632,632,631,1201
|
|
20240405,123500,162773692,637,637,637,637,200
|
|
20240405,123400,162646292,637,637,637,637,0
|
|
20240405,123300,162646292,637,637,637,637,0
|
|
20240405,123200,162646292,637,637,637,637,52
|
|
20240405,123100,162613168,638,638,638,638,0
|
|
20240405,123000,162613168,638,638,638,638,0
|
|
20240405,122900,162613168,638,637,638,637,2001
|
|
20240405,122800,161338530,637,637,637,637,0
|
|
20240405,122700,161338530,637,637,637,637,0
|
|
20240405,122600,161338530,637,637,637,637,0
|
|
20240405,122500,161338530,637,637,637,637,0
|
|
20240405,122400,161338530,637,637,637,637,0
|
|
20240405,122300,161338530,637,637,637,637,0
|
|
20240405,122200,161338530,637,637,637,637,0
|
|
20240405,122100,161338530,637,637,637,637,100
|
|
20240405,122000,161274830,638,636,638,636,7000
|
|
20240405,121900,156818552,636,636,636,636,1
|
|
20240405,121800,156817916,630,631,631,630,596
|
|
20240405,121700,156442360,636,636,636,636,0
|
|
20240405,121600,156442360,636,636,636,636,0
|
|
20240405,121500,156442360,636,636,636,636,0
|
|
20240405,121400,156442360,636,636,636,636,0
|
|
20240405,121300,156442360,636,636,636,636,100
|
|
20240405,121200,156378760,636,636,636,636,0
|
|
20240405,121100,156378760,636,636,636,636,0
|
|
20240405,121000,156378760,636,632,636,632,101
|
|
20240405,120900,156314924,632,633,633,632,220
|
|
20240405,120800,156175721,637,637,637,637,0
|
|
20240405,120700,156175721,637,637,637,637,0
|
|
20240405,120600,156175721,637,636,637,636,1001
|
|
20240405,120500,155539084,636,636,636,636,0
|
|
20240405,120400,155539084,636,636,636,636,0
|
|
20240405,120300,155539084,636,636,636,636,0
|
|
20240405,120200,155539084,636,636,636,636,0
|
|
20240405,120100,155539084,636,636,636,636,0
|
|
20240405,120000,155539084,636,636,636,636,0
|
|
20240405,115900,155539084,636,636,636,636,1572
|
|
20240405,115800,154539292,636,636,636,636,0
|
|
20240405,115700,154539292,636,631,636,630,702
|
|
20240405,115600,154096428,636,636,636,636,0
|
|
20240405,115500,154096428,636,636,636,636,0
|
|
20240405,115400,154096428,636,635,636,635,80
|
|
20240405,115300,154045575,634,634,634,634,4780
|
|
20240405,115200,151015055,636,636,636,636,0
|
|
20240405,115100,151015055,636,636,636,636,0
|
|
20240405,115000,151015055,636,636,636,636,0
|
|
20240405,114900,151015055,636,636,636,636,0
|
|
20240405,114800,151015055,636,636,636,636,0
|
|
20240405,114700,151015055,636,636,636,636,0
|
|
20240405,114600,151015055,636,636,636,636,0
|
|
20240405,114500,151015055,636,636,636,636,0
|
|
20240405,114400,151015055,636,636,636,636,0
|
|
20240405,114300,151015055,636,636,636,636,0
|
|
20240405,114200,151015055,636,636,636,636,0
|
|
20240405,114100,151015055,636,636,636,636,0
|
|
20240405,114000,151015055,636,636,636,636,0
|
|
20240405,113900,151015055,636,636,636,636,0
|
|
20240405,113800,151015055,636,636,636,636,67
|
|
20240405,113700,150972443,636,631,636,631,10
|
|
20240405,113600,150966128,629,629,629,629,0
|
|
20240405,113500,150966128,629,636,636,629,4438
|
|
20240405,113400,148171856,636,636,636,636,0
|
|
20240405,113300,148171856,636,636,636,636,0
|
|
20240405,113200,148171856,636,636,636,636,1
|
|
20240405,113100,148171220,632,632,632,632,2162
|
|
20240405,113000,146804836,632,632,632,632,0
|
|
20240405,112900,146804836,632,632,632,632,0
|
|
20240405,112800,146804836,632,632,632,632,0
|
|
20240405,112700,146804836,632,632,632,632,0
|
|
20240405,112600,146804836,632,632,632,632,300
|
|
20240405,112500,146615236,636,632,636,632,1871
|
|
20240405,112400,145432760,636,636,636,636,0
|
|
20240405,112300,145432760,636,636,636,636,2
|
|
20240405,112200,145431488,636,636,636,636,1
|
|
20240405,112100,145430852,636,636,636,636,50
|
|
20240405,112000,145399052,630,630,630,630,0
|
|
20240405,111900,145399052,630,637,637,630,643
|
|
20240405,111800,144992562,637,637,637,637,0
|
|
20240405,111700,144992562,637,634,637,630,13258
|
|
20240405,111600,136619684,636,636,636,636,170
|
|
20240405,111500,136511564,638,638,638,638,0
|
|
20240405,111400,136511564,638,634,638,634,85
|
|
20240405,111300,136457483,639,639,639,639,0
|
|
20240405,111200,136457483,639,639,639,639,0
|
|
20240405,111100,136457483,639,639,639,639,0
|
|
20240405,111000,136457483,639,639,639,639,0
|
|
20240405,110900,136457483,639,635,639,635,433
|
|
20240405,110800,136182524,639,639,639,639,4
|
|
20240405,110700,136179968,640,640,640,640,0
|
|
20240405,110600,136179968,640,635,640,635,1003
|
|
20240405,110500,135543048,635,635,635,635,1280
|
|
20240405,110400,134730248,635,635,635,635,0
|
|
20240405,110300,134730248,635,635,635,635,0
|
|
20240405,110200,134730248,635,635,635,635,1
|
|
20240405,110100,134729613,634,634,634,634,902
|
|
20240405,110000,134157745,635,636,636,634,13742
|
|
20240405,105900,125436336,640,640,640,640,0
|
|
20240405,105800,125436336,640,640,640,640,0
|
|
20240405,105700,125436336,640,640,640,640,0
|
|
20240405,105600,125436336,640,640,640,640,0
|
|
20240405,105500,125436336,640,640,640,640,0
|
|
20240405,105400,125436336,640,640,640,640,0
|
|
20240405,105300,125436336,640,640,640,640,0
|
|
20240405,105200,125436336,640,640,640,640,4
|
|
20240405,105100,125433776,640,640,640,640,0
|
|
20240405,105000,125433776,640,640,640,640,1100
|
|
20240405,104900,124729776,640,640,640,640,0
|
|
20240405,104800,124729776,640,640,640,640,0
|
|
20240405,104700,124729776,640,640,640,640,0
|
|
20240405,104600,124729776,640,640,640,640,0
|
|
20240405,104500,124729776,640,640,640,640,0
|
|
20240405,104400,124729776,640,640,640,640,0
|
|
20240405,104300,124729776,640,640,640,640,0
|
|
20240405,104200,124729776,640,640,640,640,0
|
|
20240405,104100,124729776,640,640,640,640,0
|
|
20240405,104000,124729776,640,640,640,640,0
|
|
20240405,103900,124729776,640,640,640,640,0
|
|
20240405,103800,124729776,640,640,640,640,0
|
|
20240405,103700,124729776,640,640,640,640,0
|
|
20240405,103600,124729776,640,640,640,640,620
|
|
20240405,103500,124332976,640,640,640,640,0
|
|
20240405,103400,124332976,640,640,640,640,0
|
|
20240405,103300,124332976,640,640,640,640,0
|
|
20240405,103200,124332976,640,640,641,636,742
|
|
20240405,103100,123860513,640,640,640,640,0
|
|
20240405,103000,123860513,640,640,640,640,0
|
|
20240405,102900,123860513,640,640,640,640,0
|
|
20240405,102800,123860513,640,640,640,640,0
|
|
20240405,102700,123860513,640,640,640,640,0
|
|
20240405,102600,123860513,640,637,640,637,2
|
|
20240405,102500,123859236,640,640,640,640,0
|
|
20240405,102400,123859236,640,640,640,640,0
|
|
20240405,102300,123859236,640,640,640,640,0
|
|
20240405,102200,123859236,640,640,640,640,0
|
|
20240405,102100,123859236,640,640,640,640,28
|
|
20240405,102000,123841316,642,642,642,642,0
|
|
20240405,101900,123841316,642,642,642,642,0
|
|
20240405,101800,123841316,642,642,642,642,0
|
|
20240405,101700,123841316,642,641,642,641,1038
|
|
20240405,101600,123175797,635,636,636,635,3267
|
|
20240405,101500,121098797,642,635,642,635,2864
|
|
20240405,101400,119280136,635,635,635,635,220
|
|
20240405,101300,119140436,633,639,639,633,16614
|
|
20240405,101200,108583279,642,642,642,642,0
|
|
20240405,101100,108583279,642,642,642,642,1
|
|
20240405,101000,108582637,643,643,643,643,0
|
|
20240405,100900,108582637,643,643,643,643,0
|
|
20240405,100800,108582637,643,643,643,643,0
|
|
20240405,100700,108582637,643,643,643,643,0
|
|
20240405,100600,108582637,643,643,643,643,0
|
|
20240405,100500,108582637,643,643,643,643,10
|
|
20240405,100400,108576207,643,643,643,643,0
|
|
20240405,100300,108576207,643,644,644,643,351
|
|
20240405,100200,108350513,644,640,644,640,101
|
|
20240405,100100,108285869,644,645,645,644,111
|
|
20240405,100000,108214384,637,641,641,637,28037
|
|
20240405,095900,90319570,641,642,642,641,3752
|
|
20240405,095800,87914337,642,647,647,642,747
|
|
20240405,095700,87434212,643,643,643,643,5
|
|
20240405,095600,87430997,647,644,647,644,2
|
|
20240405,095500,87429706,649,649,649,649,0
|
|
20240405,095400,87429706,649,649,649,649,0
|
|
20240405,095300,87429706,649,649,649,649,80
|
|
20240405,095200,87377786,649,649,649,649,0
|
|
20240405,095100,87377786,649,649,649,649,0
|
|
20240405,095000,87377786,649,649,649,649,0
|
|
20240405,094900,87377786,649,649,649,649,0
|
|
20240405,094800,87377786,649,643,649,643,101
|
|
20240405,094700,87312837,649,643,649,643,10
|
|
20240405,094600,87306401,649,648,649,638,90001
|
|
20240405,094500,29784460,649,649,649,649,0
|
|
20240405,094400,29784460,649,650,650,649,6304
|
|
20240405,094300,25687110,653,653,653,653,0
|
|
20240405,094200,25687110,653,651,653,651,200
|
|
20240405,094100,25556670,651,651,651,651,5
|
|
20240405,094000,25553415,650,650,650,650,0
|
|
20240405,093900,25553415,650,650,650,650,293
|
|
20240405,093800,25362965,651,651,651,651,0
|
|
20240405,093700,25362965,651,651,651,651,2066
|
|
20240405,093600,24017999,653,656,657,653,12192
|
|
20240405,093500,16026143,656,656,656,656,0
|
|
20240405,093400,16026143,656,656,656,656,0
|
|
20240405,093300,16026143,656,656,656,656,0
|
|
20240405,093200,16026143,656,656,656,656,1000
|
|
20240405,093100,15370143,656,655,656,655,1002
|
|
20240405,093000,14713831,655,655,655,655,2
|
|
20240405,092900,14712521,656,656,656,656,0
|
|
20240405,092800,14712521,656,656,656,656,0
|
|
20240405,092700,14712521,656,656,656,656,0
|
|
20240405,092600,14712521,656,656,656,656,0
|
|
20240405,092500,14712521,656,656,656,656,0
|
|
20240405,092400,14712521,656,656,656,656,1
|
|
20240405,092300,14711865,657,656,657,656,1000
|
|
20240405,092200,14055815,656,656,656,656,40
|
|
20240405,092100,14029575,656,655,656,655,40
|
|
20240405,092000,14003340,657,657,657,657,0
|
|
20240405,091900,14003340,657,657,657,657,1
|
|
20240405,091800,14002683,656,656,656,656,3000
|
|
20240405,091700,12034683,656,656,656,656,1
|
|
20240405,091600,12034027,656,655,656,655,1000
|
|
20240405,091500,11378270,648,649,655,648,239
|
|
20240405,091400,11223164,649,649,649,649,0
|
|
20240405,091300,11223164,649,649,649,649,197
|
|
20240405,091200,11095311,659,651,659,650,1994
|
|
20240405,091100,9798296,660,660,660,660,0
|
|
20240405,091000,9798296,660,661,661,660,515
|
|
20240405,090900,9457895,662,659,662,659,10029
|
|
20240405,090800,2822746,660,655,660,655,2311
|
|
20240405,090700,1298500,655,655,655,655,640
|
|
20240405,090600,879300,655,655,655,655,0
|
|
20240405,090500,879300,655,655,655,655,1
|
|
20240405,090400,878645,648,655,655,648,679
|
|
20240405,090300,436203,655,655,655,655,101
|
|
20240405,090200,370048,649,649,649,649,164
|
|
20240405,090100,263612,655,655,655,655,0
|
|
20240405,090000,263612,655,655,655,649,405
|