614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191100,448335253,621,621,621,621,8246
|
|
20240409,191000,448335253,621,621,621,621,0
|
|
20240409,190900,448335253,621,621,621,621,0
|
|
20240409,190800,448335253,621,621,621,621,0
|
|
20240409,190700,448335253,621,621,621,621,0
|
|
20240409,190600,448335253,621,621,621,621,0
|
|
20240409,190500,448335253,621,621,621,621,0
|
|
20240409,190400,448335253,621,621,621,621,0
|
|
20240409,190300,448335253,621,621,621,621,0
|
|
20240409,190200,448335253,621,621,621,621,0
|
|
20240409,190100,448335253,621,621,621,621,0
|
|
20240409,190000,448335253,621,621,621,621,0
|
|
20240409,185900,448335253,621,621,621,621,0
|
|
20240409,185800,448335253,621,621,621,621,0
|
|
20240409,185700,448335253,621,621,621,621,0
|
|
20240409,185600,448335253,621,621,621,621,0
|
|
20240409,185500,448335253,621,621,621,621,0
|
|
20240409,185400,448335253,621,621,621,621,0
|
|
20240409,185300,448335253,621,621,621,621,0
|
|
20240409,185200,448335253,621,621,621,621,0
|
|
20240409,185100,448335253,621,621,621,621,0
|
|
20240409,185000,448335253,621,621,621,621,0
|
|
20240409,184900,448335253,621,621,621,621,0
|
|
20240409,184800,448335253,621,621,621,621,0
|
|
20240409,184700,448335253,621,621,621,621,0
|
|
20240409,184600,448335253,621,621,621,621,0
|
|
20240409,184500,448335253,621,621,621,621,0
|
|
20240409,184400,448335253,621,621,621,621,0
|
|
20240409,184300,448335253,621,621,621,621,0
|
|
20240409,184200,448335253,621,621,621,621,0
|
|
20240409,184100,448335253,621,621,621,621,8246
|
|
20240409,184000,448335253,621,621,621,621,0
|
|
20240409,183900,448335253,621,621,621,621,0
|
|
20240409,183800,448335253,621,621,621,621,0
|
|
20240409,183700,448335253,621,621,621,621,0
|
|
20240409,183600,448335253,621,621,621,621,0
|
|
20240409,183500,448335253,621,621,621,621,0
|
|
20240409,183400,448335253,621,621,621,621,0
|
|
20240409,183300,448335253,621,621,621,621,0
|
|
20240409,183200,448335253,621,621,621,621,0
|
|
20240409,183100,448335253,621,621,621,621,0
|
|
20240409,183000,448335253,621,621,621,621,0
|
|
20240409,182900,448335253,621,621,621,621,0
|
|
20240409,182800,448335253,621,621,621,621,0
|
|
20240409,182700,448335253,621,621,621,621,0
|
|
20240409,182600,448335253,621,621,621,621,0
|
|
20240409,182500,448335253,621,621,621,621,0
|
|
20240409,182400,448335253,621,621,621,621,0
|
|
20240409,182300,448335253,621,621,621,621,0
|
|
20240409,182200,448335253,621,621,621,621,0
|
|
20240409,182100,448335253,621,621,621,621,0
|
|
20240409,182000,448335253,621,621,621,621,0
|
|
20240409,181900,448335253,621,621,621,621,0
|
|
20240409,181800,448335253,621,621,621,621,0
|
|
20240409,181700,448335253,621,621,621,621,0
|
|
20240409,181600,448335253,621,621,621,621,0
|
|
20240409,181500,448335253,621,621,621,621,0
|
|
20240409,181400,448335253,621,621,621,621,0
|
|
20240409,181300,448335253,621,621,621,621,0
|
|
20240409,181200,448335253,621,621,621,621,0
|
|
20240409,181100,448335253,621,621,621,621,8246
|
|
20240409,181000,448335253,621,621,621,621,0
|
|
20240409,180900,448335253,621,621,621,621,0
|
|
20240409,180800,448335253,621,621,621,621,0
|
|
20240409,180700,448335253,621,621,621,621,0
|
|
20240409,180600,448335253,621,621,621,621,0
|
|
20240409,180500,448335253,621,621,621,621,0
|
|
20240409,180400,448335253,621,621,621,621,0
|
|
20240409,180300,448335253,621,621,621,621,0
|
|
20240409,180200,448335253,621,621,621,621,0
|
|
20240409,180100,448335253,621,621,621,621,0
|
|
20240409,180000,448335253,621,621,621,621,0
|
|
20240409,175900,448335253,621,621,621,621,0
|
|
20240409,175800,448335253,621,621,621,621,0
|
|
20240409,175700,448335253,621,621,621,621,0
|
|
20240409,175600,448335253,621,621,621,621,0
|
|
20240409,175500,448335253,621,621,621,621,0
|
|
20240409,175400,448335253,621,621,621,621,0
|
|
20240409,175300,448335253,621,621,621,621,0
|
|
20240409,175200,448335253,621,621,621,621,0
|
|
20240409,175100,448335253,621,621,621,621,0
|
|
20240409,175000,448335253,621,621,621,621,0
|
|
20240409,174900,448335253,621,621,621,621,0
|
|
20240409,174800,448335253,621,621,621,621,0
|
|
20240409,174700,448335253,621,621,621,621,0
|
|
20240409,174600,448335253,621,621,621,621,0
|
|
20240409,174500,448335253,621,621,621,621,0
|
|
20240409,174400,448335253,621,621,621,621,0
|
|
20240409,174300,448335253,621,621,621,621,0
|
|
20240409,174200,448335253,621,621,621,621,0
|
|
20240409,174100,448335253,621,621,621,621,8246
|
|
20240409,174000,448335253,621,621,621,621,0
|
|
20240409,173900,448335253,621,621,621,621,0
|
|
20240409,173800,448335253,621,621,621,621,0
|
|
20240409,173700,448335253,621,621,621,621,0
|
|
20240409,173600,448335253,621,621,621,621,0
|
|
20240409,173500,448335253,621,621,621,621,0
|
|
20240409,173400,448335253,621,621,621,621,0
|
|
20240409,173300,448335253,621,621,621,621,0
|
|
20240409,173200,448335253,621,621,621,621,0
|
|
20240409,173100,448335253,621,621,621,621,0
|
|
20240409,173000,448335253,621,621,621,621,0
|
|
20240409,172900,448335253,621,621,621,621,0
|
|
20240409,172800,448335253,621,621,621,621,0
|
|
20240409,172700,448335253,621,621,621,621,0
|
|
20240409,172600,448335253,621,621,621,621,0
|
|
20240409,172500,448335253,621,621,621,621,0
|
|
20240409,172400,448335253,621,621,621,621,0
|
|
20240409,172300,448335253,621,621,621,621,0
|
|
20240409,172200,448335253,621,621,621,621,0
|
|
20240409,172100,448335253,621,621,621,621,0
|
|
20240409,172000,448335253,621,621,621,621,0
|
|
20240409,171900,448335253,621,621,621,621,0
|
|
20240409,171800,448335253,621,621,621,621,0
|
|
20240409,171700,448335253,621,621,621,621,0
|
|
20240409,171600,448335253,621,621,621,621,0
|
|
20240409,171500,448335253,621,621,621,621,0
|
|
20240409,171400,448335253,621,621,621,621,0
|
|
20240409,171300,448335253,621,621,621,621,0
|
|
20240409,171200,448335253,621,621,621,621,0
|
|
20240409,171100,448335253,621,621,621,621,8246
|
|
20240409,171000,448335253,621,621,621,621,0
|
|
20240409,170900,448335253,621,621,621,621,0
|
|
20240409,170800,448335253,621,621,621,621,0
|
|
20240409,170700,448335253,621,621,621,621,0
|
|
20240409,170600,448335253,621,621,621,621,0
|
|
20240409,170500,448335253,621,621,621,621,0
|
|
20240409,170400,448335253,621,621,621,621,0
|
|
20240409,170300,448335253,621,621,621,621,0
|
|
20240409,170200,448335253,621,621,621,621,0
|
|
20240409,170100,448335253,621,621,621,621,0
|
|
20240409,170000,448335253,621,621,621,621,0
|
|
20240409,165900,448335253,621,621,621,621,0
|
|
20240409,165800,448335253,621,621,621,621,0
|
|
20240409,165700,448335253,621,621,621,621,0
|
|
20240409,165600,448335253,621,621,621,621,0
|
|
20240409,165500,448335253,621,621,621,621,0
|
|
20240409,165400,448335253,621,621,621,621,0
|
|
20240409,165300,448335253,621,621,621,621,0
|
|
20240409,165200,448335253,621,621,621,621,0
|
|
20240409,165100,448335253,621,621,621,621,0
|
|
20240409,165000,448335253,621,621,621,621,0
|
|
20240409,164900,448335253,621,621,621,621,0
|
|
20240409,164800,448335253,621,621,621,621,0
|
|
20240409,164700,448335253,621,621,621,621,0
|
|
20240409,164600,448335253,621,621,621,621,0
|
|
20240409,164500,448335253,621,621,621,621,0
|
|
20240409,164400,448335253,621,621,621,621,0
|
|
20240409,164300,448335253,621,621,621,621,0
|
|
20240409,164200,448335253,621,621,621,621,0
|
|
20240409,164100,448335253,621,621,621,621,8246
|
|
20240409,164000,448335253,621,621,621,621,0
|
|
20240409,163900,448335253,621,621,621,621,0
|
|
20240409,163800,448335253,621,621,621,621,0
|
|
20240409,163700,448335253,621,621,621,621,0
|
|
20240409,163600,448335253,621,621,621,621,0
|
|
20240409,163500,448335253,621,621,621,621,0
|
|
20240409,163400,448335253,621,621,621,621,0
|
|
20240409,163300,448335253,621,621,621,621,0
|
|
20240409,163200,448335253,621,621,621,621,0
|
|
20240409,163100,448335253,621,621,621,621,0
|
|
20240409,163000,448335253,621,621,621,621,0
|
|
20240409,162900,448335253,621,621,621,621,0
|
|
20240409,162800,448335253,621,621,621,621,0
|
|
20240409,162700,448335253,621,621,621,621,0
|
|
20240409,162600,448335253,621,621,621,621,0
|
|
20240409,162500,448335253,621,621,621,621,0
|
|
20240409,162400,448335253,621,621,621,621,0
|
|
20240409,162300,448335253,621,621,621,621,0
|
|
20240409,162200,448335253,621,621,621,621,0
|
|
20240409,162100,448335253,621,621,621,621,0
|
|
20240409,162000,448335253,621,621,621,621,0
|
|
20240409,161900,448335253,621,621,621,621,0
|
|
20240409,161800,448335253,621,621,621,621,0
|
|
20240409,161700,448335253,621,621,621,621,0
|
|
20240409,161600,448335253,621,621,621,621,0
|
|
20240409,161500,448335253,621,621,621,621,0
|
|
20240409,161400,448335253,621,621,621,621,0
|
|
20240409,161300,448335253,621,621,621,621,0
|
|
20240409,161200,448335253,621,621,621,621,0
|
|
20240409,161100,448335253,621,621,621,621,8246
|
|
20240409,161000,448335253,621,621,621,621,0
|
|
20240409,160900,448335253,621,621,621,621,0
|
|
20240409,160800,448335253,621,621,621,621,0
|
|
20240409,160700,448335253,621,621,621,621,0
|
|
20240409,160600,448335253,621,621,621,621,0
|
|
20240409,160500,448335253,621,621,621,621,0
|
|
20240409,160400,448335253,621,621,621,621,0
|
|
20240409,160300,448335253,621,621,621,621,0
|
|
20240409,160200,448335253,621,621,621,621,0
|
|
20240409,160100,448335253,621,621,621,621,0
|
|
20240409,160000,448335253,621,621,621,621,0
|
|
20240409,155900,448335253,621,621,621,621,0
|
|
20240409,155800,448335253,621,621,621,621,0
|
|
20240409,155700,448335253,621,621,621,621,0
|
|
20240409,155600,448335253,621,621,621,621,0
|
|
20240409,155500,448335253,621,621,621,621,0
|
|
20240409,155400,448335253,621,621,621,621,0
|
|
20240409,155300,448335253,621,621,621,621,0
|
|
20240409,155200,448335253,621,621,621,621,0
|
|
20240409,155100,448335253,621,621,621,621,0
|
|
20240409,155000,448335253,621,621,621,621,0
|
|
20240409,154900,448335253,621,621,621,621,0
|
|
20240409,154800,448335253,621,621,621,621,0
|
|
20240409,154700,448335253,621,621,621,621,0
|
|
20240409,154600,448335253,621,621,621,621,0
|
|
20240409,154500,448335253,621,621,621,621,0
|
|
20240409,154400,448335253,621,621,621,621,0
|
|
20240409,154300,448335253,621,621,621,621,0
|
|
20240409,154200,448335253,621,621,621,621,0
|
|
20240409,154100,448335253,621,621,621,621,8246
|
|
20240409,154000,448335253,621,621,621,621,0
|
|
20240409,153900,448335253,621,621,621,621,0
|
|
20240409,153800,448335253,621,621,621,621,0
|
|
20240409,153700,448335253,621,621,621,621,0
|
|
20240409,153600,448335253,621,621,621,621,0
|
|
20240409,153500,448335253,621,621,621,621,0
|
|
20240409,153400,448335253,621,621,621,621,0
|
|
20240409,153300,448335253,621,621,621,621,0
|
|
20240409,153200,448335253,621,621,621,621,0
|
|
20240409,153100,448335253,621,621,621,621,0
|
|
20240409,153000,448335253,621,621,621,621,8246
|
|
20240409,152900,443214487,628,628,628,628,0
|
|
20240409,152800,443214487,628,628,628,628,0
|
|
20240409,152700,443214487,628,628,628,628,0
|
|
20240409,152600,443214487,628,628,628,628,0
|
|
20240409,152500,443214487,628,628,628,628,0
|
|
20240409,152400,443214487,628,628,628,628,0
|
|
20240409,152300,443214487,628,628,628,628,0
|
|
20240409,152200,443214487,628,628,628,628,0
|
|
20240409,152100,443214487,628,628,628,628,0
|
|
20240409,152000,443214487,628,628,628,628,0
|
|
20240409,151900,443214487,628,628,628,625,576
|
|
20240409,151800,442852977,628,628,628,628,0
|
|
20240409,151700,442852977,628,628,628,628,1500
|
|
20240409,151600,441910977,628,627,628,627,1060
|
|
20240409,151500,441246356,627,627,627,627,6
|
|
20240409,151400,441242594,626,627,627,626,1777
|
|
20240409,151300,440128422,627,626,627,626,2007
|
|
20240409,151200,438872030,626,626,626,626,0
|
|
20240409,151100,438872030,626,626,626,626,2
|
|
20240409,151000,438870778,626,626,626,626,3
|
|
20240409,150900,438868900,626,626,626,626,0
|
|
20240409,150800,438868900,626,623,626,623,7755
|
|
20240409,150700,434037526,623,623,623,623,3310
|
|
20240409,150600,431975396,623,623,623,623,0
|
|
20240409,150500,431975396,623,622,623,622,1041
|
|
20240409,150400,431327893,622,622,622,621,3884
|
|
20240409,150300,428915899,622,622,623,622,909
|
|
20240409,150200,428350458,622,624,624,622,946
|
|
20240409,150100,427761988,623,623,623,623,1000
|
|
20240409,150000,427138988,625,625,625,625,0
|
|
20240409,145900,427138988,625,625,625,625,406
|
|
20240409,145800,426885238,627,627,627,627,0
|
|
20240409,145700,426885238,627,627,627,627,0
|
|
20240409,145600,426885238,627,627,627,627,0
|
|
20240409,145500,426885238,627,627,627,627,0
|
|
20240409,145400,426885238,627,627,627,627,150
|
|
20240409,145300,426791188,627,628,628,625,419
|
|
20240409,145200,426529167,627,627,627,627,0
|
|
20240409,145100,426529167,627,627,627,627,0
|
|
20240409,145000,426529167,627,627,627,627,2001
|
|
20240409,144900,425274540,626,626,626,626,2751
|
|
20240409,144800,423552414,626,626,626,626,2000
|
|
20240409,144700,422300414,627,627,627,627,0
|
|
20240409,144600,422300414,627,627,627,627,0
|
|
20240409,144500,422300414,627,627,627,627,2417
|
|
20240409,144400,420784955,626,623,626,623,9824
|
|
20240409,144300,414655813,623,623,623,623,1
|
|
20240409,144200,414655190,620,623,623,620,7539
|
|
20240409,144100,409975568,623,623,623,623,40
|
|
20240409,144000,409950648,624,624,624,624,0
|
|
20240409,143900,409950648,624,624,624,624,0
|
|
20240409,143800,409950648,624,624,624,624,100
|
|
20240409,143700,409888248,624,624,624,624,0
|
|
20240409,143600,409888248,624,624,624,624,1
|
|
20240409,143500,409887624,623,623,623,623,50
|
|
20240409,143400,409856474,624,624,624,624,1000
|
|
20240409,143300,409232474,624,624,624,624,0
|
|
20240409,143200,409232474,624,624,624,624,0
|
|
20240409,143100,409232474,624,624,624,624,4210
|
|
20240409,143000,406605434,624,624,624,624,475
|
|
20240409,142900,406309034,624,624,624,624,10
|
|
20240409,142800,406302794,624,624,624,624,0
|
|
20240409,142700,406302794,624,624,624,624,0
|
|
20240409,142600,406302794,624,624,624,624,6
|
|
20240409,142500,406299050,624,624,624,624,10
|
|
20240409,142400,406292810,623,623,623,623,404
|
|
20240409,142300,406041118,623,623,623,623,0
|
|
20240409,142200,406041118,623,623,623,623,0
|
|
20240409,142100,406041118,623,623,624,623,269
|
|
20240409,142000,405873364,624,624,624,624,1
|
|
20240409,141900,405872740,624,624,624,624,0
|
|
20240409,141800,405872740,624,625,625,624,1703
|
|
20240409,141700,404809868,624,624,624,624,1
|
|
20240409,141600,404809244,625,625,625,625,0
|
|
20240409,141500,404809244,625,625,625,625,0
|
|
20240409,141400,404809244,625,625,625,625,502
|
|
20240409,141300,404495494,625,625,625,625,500
|
|
20240409,141200,404182994,626,626,626,626,174
|
|
20240409,141100,404074070,626,626,626,626,500
|
|
20240409,141000,403761070,626,624,626,624,1010
|
|
20240409,140900,403130828,627,627,627,627,830
|
|
20240409,140800,402610418,627,627,627,627,11
|
|
20240409,140700,402603521,623,623,627,623,188
|
|
20240409,140600,402486393,623,623,623,623,0
|
|
20240409,140500,402486393,623,624,624,623,1860
|
|
20240409,140400,401326002,627,627,627,627,215
|
|
20240409,140300,401191197,627,628,628,627,203
|
|
20240409,140200,401063913,628,628,628,628,1
|
|
20240409,140100,401063285,625,625,625,625,1013
|
|
20240409,140000,400430160,628,628,628,628,0
|
|
20240409,135900,400430160,628,628,628,628,0
|
|
20240409,135800,400430160,628,628,628,628,0
|
|
20240409,135700,400430160,628,628,628,628,0
|
|
20240409,135600,400430160,628,628,628,628,0
|
|
20240409,135500,400430160,628,628,628,628,2500
|
|
20240409,135400,398860160,625,625,625,625,0
|
|
20240409,135300,398860160,625,625,625,625,1000
|
|
20240409,135200,398235160,625,625,625,625,0
|
|
20240409,135100,398235160,625,625,625,625,810
|
|
20240409,135000,397728910,625,625,625,625,0
|
|
20240409,134900,397728910,625,625,625,625,0
|
|
20240409,134800,397728910,625,624,625,624,3073
|
|
20240409,134700,395811183,624,624,624,624,0
|
|
20240409,134600,395811183,624,624,624,624,0
|
|
20240409,134500,395811183,624,624,624,624,0
|
|
20240409,134400,395811183,624,624,624,624,0
|
|
20240409,134300,395811183,624,624,624,624,0
|
|
20240409,134200,395811183,624,624,624,624,0
|
|
20240409,134100,395811183,624,624,624,624,0
|
|
20240409,134000,395811183,624,624,624,624,0
|
|
20240409,133900,395811183,624,624,624,624,500
|
|
20240409,133800,395499183,624,624,624,624,0
|
|
20240409,133700,395499183,624,625,625,624,203
|
|
20240409,133600,395372461,626,626,626,626,0
|
|
20240409,133500,395372461,626,626,626,626,70
|
|
20240409,133400,395328641,626,626,626,626,419
|
|
20240409,133300,395066347,627,627,627,627,44
|
|
20240409,133200,395038759,627,628,628,627,1433
|
|
20240409,133100,394138845,628,628,628,628,0
|
|
20240409,133000,394138845,628,625,628,625,10
|
|
20240409,132900,394132571,624,624,624,624,1
|
|
20240409,132800,394131947,623,623,623,623,1
|
|
20240409,132700,394131324,627,627,627,627,1000
|
|
20240409,132600,393504324,627,627,627,627,401
|
|
20240409,132500,393252897,627,627,627,627,1175
|
|
20240409,132400,392516172,627,627,627,627,0
|
|
20240409,132300,392516172,627,627,627,627,0
|
|
20240409,132200,392516172,627,627,627,627,100
|
|
20240409,132100,392453472,627,627,627,627,4
|
|
20240409,132000,392450964,628,628,628,628,0
|
|
20240409,131900,392450964,628,628,628,628,0
|
|
20240409,131800,392450964,628,627,628,627,1001
|
|
20240409,131700,391823336,627,627,627,627,473
|
|
20240409,131600,391526765,622,622,622,622,0
|
|
20240409,131500,391526765,622,627,627,622,47921
|
|
20240409,131400,361678528,629,629,629,629,0
|
|
20240409,131300,361678528,629,629,629,629,0
|
|
20240409,131200,361678528,629,629,629,629,0
|
|
20240409,131100,361678528,629,629,629,629,0
|
|
20240409,131000,361678528,629,629,629,629,0
|
|
20240409,130900,361678528,629,629,629,629,0
|
|
20240409,130800,361678528,629,629,629,629,0
|
|
20240409,130700,361678528,629,629,629,629,0
|
|
20240409,130600,361678528,629,629,629,629,0
|
|
20240409,130500,361678528,629,629,629,629,43
|
|
20240409,130400,361651481,629,628,629,628,2138
|
|
20240409,130300,360308816,629,629,629,629,8
|
|
20240409,130200,360303784,629,629,629,629,0
|
|
20240409,130100,360303784,629,629,629,629,0
|
|
20240409,130000,360303784,629,629,629,629,0
|
|
20240409,125900,360303784,629,629,629,629,0
|
|
20240409,125800,360303784,629,629,629,629,0
|
|
20240409,125700,360303784,629,629,629,629,0
|
|
20240409,125600,360303784,629,629,629,629,0
|
|
20240409,125500,360303784,629,629,629,629,80
|
|
20240409,125400,360253464,629,629,629,629,0
|
|
20240409,125300,360253464,629,629,629,629,1
|
|
20240409,125200,360252835,629,629,629,629,300
|
|
20240409,125100,360064135,629,629,629,629,2002
|
|
20240409,125000,358804877,629,629,629,629,0
|
|
20240409,124900,358804877,629,629,629,629,0
|
|
20240409,124800,358804877,629,629,629,629,0
|
|
20240409,124700,358804877,629,629,629,629,1
|
|
20240409,124600,358804248,629,628,629,628,221
|
|
20240409,124500,358665459,628,626,628,626,3
|
|
20240409,124400,358663579,628,628,628,628,1
|
|
20240409,124300,358662951,628,628,628,628,0
|
|
20240409,124200,358662951,628,628,628,628,3100
|
|
20240409,124100,356716151,628,628,628,628,0
|
|
20240409,124000,356716151,628,628,628,628,1
|
|
20240409,123900,356715523,625,625,625,625,1
|
|
20240409,123800,356714898,629,629,629,629,0
|
|
20240409,123700,356714898,629,629,629,629,1
|
|
20240409,123600,356714269,624,625,625,624,1579
|
|
20240409,123500,355727404,629,629,629,629,0
|
|
20240409,123400,355727404,629,629,629,629,0
|
|
20240409,123300,355727404,629,629,629,629,0
|
|
20240409,123200,355727404,629,626,629,626,4614
|
|
20240409,123100,352839037,629,629,629,629,0
|
|
20240409,123000,352839037,629,629,629,629,0
|
|
20240409,122900,352839037,629,629,629,629,5
|
|
20240409,122800,352835892,630,630,630,630,0
|
|
20240409,122700,352835892,630,630,630,630,0
|
|
20240409,122600,352835892,630,630,630,630,0
|
|
20240409,122500,352835892,630,630,630,630,0
|
|
20240409,122400,352835892,630,630,630,630,0
|
|
20240409,122300,352835892,630,630,630,630,0
|
|
20240409,122200,352835892,630,630,630,630,76
|
|
20240409,122100,352788012,630,630,630,630,0
|
|
20240409,122000,352788012,630,630,630,630,1
|
|
20240409,121900,352787382,630,630,630,630,0
|
|
20240409,121800,352787382,630,630,630,630,700
|
|
20240409,121700,352346382,630,630,630,630,0
|
|
20240409,121600,352346382,630,630,630,630,1
|
|
20240409,121500,352345752,624,624,624,624,0
|
|
20240409,121400,352345752,624,624,624,624,0
|
|
20240409,121300,352345752,624,624,624,623,2253
|
|
20240409,121200,350939881,625,628,628,625,3670
|
|
20240409,121100,348642042,633,633,633,633,0
|
|
20240409,121000,348642042,633,633,633,633,0
|
|
20240409,120900,348642042,633,633,633,633,0
|
|
20240409,120800,348642042,633,631,634,631,171205
|
|
20240409,120700,240269855,631,631,631,631,1000
|
|
20240409,120600,239638855,631,631,631,631,1
|
|
20240409,120500,239638224,625,625,625,625,15882
|
|
20240409,120400,229711974,625,625,625,625,2000
|
|
20240409,120300,228461974,624,624,624,624,1239
|
|
20240409,120200,227688838,624,624,624,624,363
|
|
20240409,120100,227462326,624,624,624,624,0
|
|
20240409,120000,227462326,624,624,624,624,100
|
|
20240409,115900,227399926,625,625,625,625,0
|
|
20240409,115800,227399926,625,625,625,625,508
|
|
20240409,115700,227082426,625,625,625,625,101
|
|
20240409,115600,227019301,625,625,625,625,100
|
|
20240409,115500,226956801,625,624,625,624,3096
|
|
20240409,115400,225021878,625,624,625,624,322
|
|
20240409,115300,224820907,625,625,625,625,1847
|
|
20240409,115200,223666532,625,625,625,625,5444
|
|
20240409,115100,220264032,628,625,635,625,8734
|
|
20240409,115000,214804166,625,624,625,624,13324
|
|
20240409,114900,206476804,624,622,624,622,312
|
|
20240409,114800,206282738,622,620,622,619,44088
|
|
20240409,114700,178949912,620,624,625,620,23054
|
|
20240409,114600,164636943,625,628,628,622,24053
|
|
20240409,114500,149602785,628,630,630,628,16167
|
|
20240409,114400,139443209,630,635,635,630,50961
|
|
20240409,114300,107285609,636,636,636,636,460
|
|
20240409,114200,106993049,636,636,636,636,0
|
|
20240409,114100,106993049,636,636,636,636,793
|
|
20240409,114000,106488701,636,636,636,636,835
|
|
20240409,113900,105957641,636,636,636,636,2490
|
|
20240409,113800,104374001,636,636,636,636,25
|
|
20240409,113700,104358101,636,636,636,636,0
|
|
20240409,113600,104358101,636,636,636,636,0
|
|
20240409,113500,104358101,636,636,636,636,0
|
|
20240409,113400,104358101,636,636,636,636,0
|
|
20240409,113300,104358101,636,636,636,636,1
|
|
20240409,113200,104357465,640,640,640,640,0
|
|
20240409,113100,104357465,640,640,640,640,0
|
|
20240409,113000,104357465,640,640,640,640,0
|
|
20240409,112900,104357465,640,640,640,640,7
|
|
20240409,112800,104352985,640,640,640,640,0
|
|
20240409,112700,104352985,640,640,640,640,0
|
|
20240409,112600,104352985,640,640,640,640,0
|
|
20240409,112500,104352985,640,640,640,640,600
|
|
20240409,112400,103968985,640,640,640,640,1000
|
|
20240409,112300,103328985,640,640,640,640,0
|
|
20240409,112200,103328985,640,640,640,640,5000
|
|
20240409,112100,100128985,640,640,640,640,0
|
|
20240409,112000,100128985,640,637,640,637,1390
|
|
20240409,111900,99243549,637,637,637,637,3
|
|
20240409,111800,99241638,637,637,637,637,1000
|
|
20240409,111700,98604638,642,642,642,642,0
|
|
20240409,111600,98604638,642,637,642,637,2001
|
|
20240409,111500,97329996,642,642,642,642,0
|
|
20240409,111400,97329996,642,642,642,642,0
|
|
20240409,111300,97329996,642,642,642,642,1
|
|
20240409,111200,97329354,637,637,637,637,30
|
|
20240409,111100,97310244,642,642,642,642,0
|
|
20240409,111000,97310244,642,641,642,637,2655
|
|
20240409,110900,95614655,643,643,643,643,0
|
|
20240409,110800,95614655,643,643,643,643,0
|
|
20240409,110700,95614655,643,643,643,643,0
|
|
20240409,110600,95614655,643,643,643,643,16
|
|
20240409,110500,95604367,643,643,643,643,0
|
|
20240409,110400,95604367,643,643,643,643,0
|
|
20240409,110300,95604367,643,643,643,643,0
|
|
20240409,110200,95604367,643,643,643,643,72
|
|
20240409,110100,95558071,643,643,643,643,0
|
|
20240409,110000,95558071,643,639,643,638,4001
|
|
20240409,105900,93005005,644,644,644,644,0
|
|
20240409,105800,93005005,644,644,644,644,0
|
|
20240409,105700,93005005,644,644,644,644,0
|
|
20240409,105600,93005005,644,644,644,644,0
|
|
20240409,105500,93005005,644,644,644,644,0
|
|
20240409,105400,93005005,644,644,644,644,0
|
|
20240409,105300,93005005,644,643,644,643,200
|
|
20240409,105200,92876301,638,639,639,638,300
|
|
20240409,105100,92684851,639,639,639,639,50
|
|
20240409,105000,92652901,643,639,643,639,2
|
|
20240409,104900,92651619,639,639,639,639,1
|
|
20240409,104800,92650980,639,639,639,639,1000
|
|
20240409,104700,92011980,643,642,643,642,8915
|
|
20240409,104600,86280365,643,643,643,643,0
|
|
20240409,104500,86280365,643,643,643,643,0
|
|
20240409,104400,86280365,643,643,643,643,0
|
|
20240409,104300,86280365,643,643,643,643,0
|
|
20240409,104200,86280365,643,643,643,643,0
|
|
20240409,104100,86280365,643,643,643,643,0
|
|
20240409,104000,86280365,643,643,643,643,0
|
|
20240409,103900,86280365,643,643,643,643,0
|
|
20240409,103800,86280365,643,643,643,643,1
|
|
20240409,103700,86279722,643,643,643,643,33
|
|
20240409,103600,86258503,643,643,643,643,0
|
|
20240409,103500,86258503,643,643,643,643,0
|
|
20240409,103400,86258503,643,643,643,643,0
|
|
20240409,103300,86258503,643,643,643,643,0
|
|
20240409,103200,86258503,643,643,643,643,0
|
|
20240409,103100,86258503,643,643,643,643,0
|
|
20240409,103000,86258503,643,643,643,643,38
|
|
20240409,102900,86234069,637,637,637,637,1
|
|
20240409,102800,86233432,643,643,643,643,0
|
|
20240409,102700,86233432,643,643,643,643,0
|
|
20240409,102600,86233432,643,643,643,643,0
|
|
20240409,102500,86233432,643,643,643,643,5
|
|
20240409,102400,86230217,643,643,643,643,1
|
|
20240409,102300,86229574,638,638,638,638,800
|
|
20240409,102200,85719174,638,638,638,638,29
|
|
20240409,102100,85700672,637,638,638,637,500
|
|
20240409,102000,85381857,644,644,644,644,0
|
|
20240409,101900,85381857,644,644,644,644,0
|
|
20240409,101800,85381857,644,644,644,644,1
|
|
20240409,101700,85381213,638,638,638,638,0
|
|
20240409,101600,85381213,638,638,638,638,0
|
|
20240409,101500,85381213,638,642,642,638,3000
|
|
20240409,101400,83466241,644,642,644,642,758
|
|
20240409,101300,82979603,642,642,642,642,320
|
|
20240409,101200,82774163,642,642,642,642,0
|
|
20240409,101100,82774163,642,642,642,642,0
|
|
20240409,101000,82774163,642,642,642,642,0
|
|
20240409,100900,82774163,642,642,642,642,591
|
|
20240409,100800,82394741,642,642,642,642,0
|
|
20240409,100700,82394741,642,642,642,642,101
|
|
20240409,100600,82329899,642,642,642,642,0
|
|
20240409,100500,82329899,642,642,642,642,200
|
|
20240409,100400,82201499,642,643,643,642,21
|
|
20240409,100300,82188006,644,644,644,644,0
|
|
20240409,100200,82188006,644,644,644,644,4
|
|
20240409,100100,82185430,644,644,644,644,30
|
|
20240409,100000,82166110,645,643,646,643,1057
|
|
20240409,095900,81483945,644,637,644,637,6325
|
|
20240409,095800,77421108,637,637,637,637,500
|
|
20240409,095700,77102608,637,637,637,637,1071
|
|
20240409,095600,76420381,637,636,637,636,1058
|
|
20240409,095500,75746706,636,636,636,636,10
|
|
20240409,095400,75740346,636,636,636,636,57
|
|
20240409,095300,75704094,636,636,636,636,1
|
|
20240409,095200,75703458,635,635,635,635,302
|
|
20240409,095100,75511688,636,635,636,635,101
|
|
20240409,095000,75447453,634,634,634,634,0
|
|
20240409,094900,75447453,634,634,634,634,131
|
|
20240409,094800,75364399,634,634,634,634,51
|
|
20240409,094700,75332065,632,632,632,632,5
|
|
20240409,094600,75328905,634,634,634,634,0
|
|
20240409,094500,75328905,634,634,634,634,1500
|
|
20240409,094400,74377905,634,634,634,634,150
|
|
20240409,094300,74282805,634,634,634,634,0
|
|
20240409,094200,74282805,634,634,634,634,0
|
|
20240409,094100,74282805,634,634,634,634,20
|
|
20240409,094000,74270125,634,634,634,634,1
|
|
20240409,093900,74269491,634,634,634,634,1
|
|
20240409,093800,74268857,634,631,634,631,5747
|
|
20240409,093700,70641497,632,634,634,632,1207
|
|
20240409,093600,69878671,632,633,633,632,9671
|
|
20240409,093500,63760257,634,635,635,634,976
|
|
20240409,093400,63141116,634,635,635,634,1424
|
|
20240409,093300,62238200,635,636,636,635,86
|
|
20240409,093200,62183520,636,636,636,636,0
|
|
20240409,093100,62183520,636,636,636,636,0
|
|
20240409,093000,62183520,636,636,636,636,549
|
|
20240409,092900,61834356,638,638,638,638,0
|
|
20240409,092800,61834356,638,638,638,638,1244
|
|
20240409,092700,61040684,638,633,638,633,17
|
|
20240409,092600,61029918,638,635,638,633,12957
|
|
20240409,092500,52806788,636,635,636,635,1100
|
|
20240409,092400,52107788,640,640,640,640,0
|
|
20240409,092300,52107788,640,640,640,635,511
|
|
20240409,092200,51782948,642,642,642,642,1
|
|
20240409,092100,51782306,642,642,642,642,0
|
|
20240409,092000,51782306,642,639,642,632,45002
|
|
20240409,091900,23267298,646,645,646,645,11
|
|
20240409,091800,23260202,645,646,646,645,311
|
|
20240409,091700,23059596,646,646,646,646,1
|
|
20240409,091600,23058950,640,639,647,639,2127
|
|
20240409,091500,21694631,639,639,639,639,0
|
|
20240409,091400,21694631,639,639,639,639,204
|
|
20240409,091300,21564275,639,636,639,636,502
|
|
20240409,091200,21244997,636,639,639,636,2427
|
|
20240409,091100,19701377,639,639,639,636,1202
|
|
20240409,091000,18936079,637,638,638,637,1000
|
|
20240409,090900,18298959,639,639,639,638,803
|
|
20240409,090800,17786642,638,639,639,638,750
|
|
20240409,090700,17307672,639,639,639,639,0
|
|
20240409,090600,17307672,639,639,639,639,1074
|
|
20240409,090500,16621386,639,643,643,638,1050
|
|
20240409,090400,15948727,641,645,645,641,1110
|
|
20240409,090300,15237177,641,641,647,641,1797
|
|
20240409,090200,14085232,648,642,648,641,4039
|
|
20240409,090100,11495863,642,650,650,642,268
|
|
20240409,090000,11323575,650,653,653,650,17346
|