614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191100,149072689,603,603,603,603,2546
|
|
20240412,191000,149072689,603,603,603,603,0
|
|
20240412,190900,149072689,603,603,603,603,0
|
|
20240412,190800,149072689,603,603,603,603,0
|
|
20240412,190700,149072689,603,603,603,603,0
|
|
20240412,190600,149072689,603,603,603,603,0
|
|
20240412,190500,149072689,603,603,603,603,0
|
|
20240412,190400,149072689,603,603,603,603,0
|
|
20240412,190300,149072689,603,603,603,603,0
|
|
20240412,190200,149072689,603,603,603,603,0
|
|
20240412,190100,149072689,603,603,603,603,0
|
|
20240412,190000,149072689,603,603,603,603,0
|
|
20240412,185900,149072689,603,603,603,603,0
|
|
20240412,185800,149072689,603,603,603,603,0
|
|
20240412,185700,149072689,603,603,603,603,0
|
|
20240412,185600,149072689,603,603,603,603,0
|
|
20240412,185500,149072689,603,603,603,603,0
|
|
20240412,185400,149072689,603,603,603,603,0
|
|
20240412,185300,149072689,603,603,603,603,0
|
|
20240412,185200,149072689,603,603,603,603,0
|
|
20240412,185100,149072689,603,603,603,603,0
|
|
20240412,185000,149072689,603,603,603,603,0
|
|
20240412,184900,149072689,603,603,603,603,0
|
|
20240412,184800,149072689,603,603,603,603,0
|
|
20240412,184700,149072689,603,603,603,603,0
|
|
20240412,184600,149072689,603,603,603,603,0
|
|
20240412,184500,149072689,603,603,603,603,0
|
|
20240412,184400,149072689,603,603,603,603,0
|
|
20240412,184300,149072689,603,603,603,603,0
|
|
20240412,184200,149072689,603,603,603,603,0
|
|
20240412,184100,149072689,603,603,603,603,2546
|
|
20240412,184000,149072689,603,603,603,603,0
|
|
20240412,183900,149072689,603,603,603,603,0
|
|
20240412,183800,149072689,603,603,603,603,0
|
|
20240412,183700,149072689,603,603,603,603,0
|
|
20240412,183600,149072689,603,603,603,603,0
|
|
20240412,183500,149072689,603,603,603,603,0
|
|
20240412,183400,149072689,603,603,603,603,0
|
|
20240412,183300,149072689,603,603,603,603,0
|
|
20240412,183200,149072689,603,603,603,603,0
|
|
20240412,183100,149072689,603,603,603,603,0
|
|
20240412,183000,149072689,603,603,603,603,0
|
|
20240412,182900,149072689,603,603,603,603,0
|
|
20240412,182800,149072689,603,603,603,603,0
|
|
20240412,182700,149072689,603,603,603,603,0
|
|
20240412,182600,149072689,603,603,603,603,0
|
|
20240412,182500,149072689,603,603,603,603,0
|
|
20240412,182400,149072689,603,603,603,603,0
|
|
20240412,182300,149072689,603,603,603,603,0
|
|
20240412,182200,149072689,603,603,603,603,0
|
|
20240412,182100,149072689,603,603,603,603,0
|
|
20240412,182000,149072689,603,603,603,603,0
|
|
20240412,181900,149072689,603,603,603,603,0
|
|
20240412,181800,149072689,603,603,603,603,0
|
|
20240412,181700,149072689,603,603,603,603,0
|
|
20240412,181600,149072689,603,603,603,603,0
|
|
20240412,181500,149072689,603,603,603,603,0
|
|
20240412,181400,149072689,603,603,603,603,0
|
|
20240412,181300,149072689,603,603,603,603,0
|
|
20240412,181200,149072689,603,603,603,603,0
|
|
20240412,181100,149072689,603,603,603,603,2546
|
|
20240412,181000,149072689,603,603,603,603,0
|
|
20240412,180900,149072689,603,603,603,603,0
|
|
20240412,180800,149072689,603,603,603,603,0
|
|
20240412,180700,149072689,603,603,603,603,0
|
|
20240412,180600,149072689,603,603,603,603,0
|
|
20240412,180500,149072689,603,603,603,603,0
|
|
20240412,180400,149072689,603,603,603,603,0
|
|
20240412,180300,149072689,603,603,603,603,0
|
|
20240412,180200,149072689,603,603,603,603,0
|
|
20240412,180100,149072689,603,603,603,603,0
|
|
20240412,180000,149072689,603,603,603,603,0
|
|
20240412,175900,149072689,603,603,603,603,0
|
|
20240412,175800,149072689,603,603,603,603,0
|
|
20240412,175700,149072689,603,603,603,603,0
|
|
20240412,175600,149072689,603,603,603,603,0
|
|
20240412,175500,149072689,603,603,603,603,0
|
|
20240412,175400,149072689,603,603,603,603,0
|
|
20240412,175300,149072689,603,603,603,603,0
|
|
20240412,175200,149072689,603,603,603,603,0
|
|
20240412,175100,149072689,603,603,603,603,0
|
|
20240412,175000,149072689,603,603,603,603,0
|
|
20240412,174900,149072689,603,603,603,603,0
|
|
20240412,174800,149072689,603,603,603,603,0
|
|
20240412,174700,149072689,603,603,603,603,0
|
|
20240412,174600,149072689,603,603,603,603,0
|
|
20240412,174500,149072689,603,603,603,603,0
|
|
20240412,174400,149072689,603,603,603,603,0
|
|
20240412,174300,149072689,603,603,603,603,0
|
|
20240412,174200,149072689,603,603,603,603,0
|
|
20240412,174100,149072689,603,603,603,603,2546
|
|
20240412,174000,149072689,603,603,603,603,0
|
|
20240412,173900,149072689,603,603,603,603,0
|
|
20240412,173800,149072689,603,603,603,603,0
|
|
20240412,173700,149072689,603,603,603,603,0
|
|
20240412,173600,149072689,603,603,603,603,0
|
|
20240412,173500,149072689,603,603,603,603,0
|
|
20240412,173400,149072689,603,603,603,603,0
|
|
20240412,173300,149072689,603,603,603,603,0
|
|
20240412,173200,149072689,603,603,603,603,0
|
|
20240412,173100,149072689,603,603,603,603,0
|
|
20240412,173000,149072689,603,603,603,603,0
|
|
20240412,172900,149072689,603,603,603,603,0
|
|
20240412,172800,149072689,603,603,603,603,0
|
|
20240412,172700,149072689,603,603,603,603,0
|
|
20240412,172600,149072689,603,603,603,603,0
|
|
20240412,172500,149072689,603,603,603,603,0
|
|
20240412,172400,149072689,603,603,603,603,0
|
|
20240412,172300,149072689,603,603,603,603,0
|
|
20240412,172200,149072689,603,603,603,603,0
|
|
20240412,172100,149072689,603,603,603,603,0
|
|
20240412,172000,149072689,603,603,603,603,0
|
|
20240412,171900,149072689,603,603,603,603,0
|
|
20240412,171800,149072689,603,603,603,603,0
|
|
20240412,171700,149072689,603,603,603,603,0
|
|
20240412,171600,149072689,603,603,603,603,0
|
|
20240412,171500,149072689,603,603,603,603,0
|
|
20240412,171400,149072689,603,603,603,603,0
|
|
20240412,171300,149072689,603,603,603,603,0
|
|
20240412,171200,149072689,603,603,603,603,0
|
|
20240412,171100,149072689,603,603,603,603,2546
|
|
20240412,171000,149072689,603,603,603,603,0
|
|
20240412,170900,149072689,603,603,603,603,0
|
|
20240412,170800,149072689,603,603,603,603,0
|
|
20240412,170700,149072689,603,603,603,603,0
|
|
20240412,170600,149072689,603,603,603,603,0
|
|
20240412,170500,149072689,603,603,603,603,0
|
|
20240412,170400,149072689,603,603,603,603,0
|
|
20240412,170300,149072689,603,603,603,603,0
|
|
20240412,170200,149072689,603,603,603,603,0
|
|
20240412,170100,149072689,603,603,603,603,0
|
|
20240412,170000,149072689,603,603,603,603,0
|
|
20240412,165900,149072689,603,603,603,603,0
|
|
20240412,165800,149072689,603,603,603,603,0
|
|
20240412,165700,149072689,603,603,603,603,0
|
|
20240412,165600,149072689,603,603,603,603,0
|
|
20240412,165500,149072689,603,603,603,603,0
|
|
20240412,165400,149072689,603,603,603,603,0
|
|
20240412,165300,149072689,603,603,603,603,0
|
|
20240412,165200,149072689,603,603,603,603,0
|
|
20240412,165100,149072689,603,603,603,603,0
|
|
20240412,165000,149072689,603,603,603,603,0
|
|
20240412,164900,149072689,603,603,603,603,0
|
|
20240412,164800,149072689,603,603,603,603,0
|
|
20240412,164700,149072689,603,603,603,603,0
|
|
20240412,164600,149072689,603,603,603,603,0
|
|
20240412,164500,149072689,603,603,603,603,0
|
|
20240412,164400,149072689,603,603,603,603,0
|
|
20240412,164300,149072689,603,603,603,603,0
|
|
20240412,164200,149072689,603,603,603,603,0
|
|
20240412,164100,149072689,603,603,603,603,2546
|
|
20240412,164000,149072689,603,603,603,603,0
|
|
20240412,163900,149072689,603,603,603,603,0
|
|
20240412,163800,149072689,603,603,603,603,0
|
|
20240412,163700,149072689,603,603,603,603,0
|
|
20240412,163600,149072689,603,603,603,603,0
|
|
20240412,163500,149072689,603,603,603,603,0
|
|
20240412,163400,149072689,603,603,603,603,0
|
|
20240412,163300,149072689,603,603,603,603,0
|
|
20240412,163200,149072689,603,603,603,603,0
|
|
20240412,163100,149072689,603,603,603,603,0
|
|
20240412,163000,149072689,603,603,603,603,0
|
|
20240412,162900,149072689,603,603,603,603,0
|
|
20240412,162800,149072689,603,603,603,603,0
|
|
20240412,162700,149072689,603,603,603,603,0
|
|
20240412,162600,149072689,603,603,603,603,0
|
|
20240412,162500,149072689,603,603,603,603,0
|
|
20240412,162400,149072689,603,603,603,603,0
|
|
20240412,162300,149072689,603,603,603,603,0
|
|
20240412,162200,149072689,603,603,603,603,0
|
|
20240412,162100,149072689,603,603,603,603,0
|
|
20240412,162000,149072689,603,603,603,603,0
|
|
20240412,161900,149072689,603,603,603,603,0
|
|
20240412,161800,149072689,603,603,603,603,0
|
|
20240412,161700,149072689,603,603,603,603,0
|
|
20240412,161600,149072689,603,603,603,603,0
|
|
20240412,161500,149072689,603,603,603,603,0
|
|
20240412,161400,149072689,603,603,603,603,0
|
|
20240412,161300,149072689,603,603,603,603,0
|
|
20240412,161200,149072689,603,603,603,603,0
|
|
20240412,161100,149072689,603,603,603,603,2546
|
|
20240412,161000,149072689,603,603,603,603,0
|
|
20240412,160900,149072689,603,603,603,603,0
|
|
20240412,160800,149072689,603,603,603,603,0
|
|
20240412,160700,149072689,603,603,603,603,0
|
|
20240412,160600,149072689,603,603,603,603,0
|
|
20240412,160500,149072689,603,603,603,603,0
|
|
20240412,160400,149072689,603,603,603,603,0
|
|
20240412,160300,149072689,603,603,603,603,0
|
|
20240412,160200,149072689,603,603,603,603,0
|
|
20240412,160100,149072689,603,603,603,603,0
|
|
20240412,160000,149072689,603,603,603,603,0
|
|
20240412,155900,149072689,603,603,603,603,0
|
|
20240412,155800,149072689,603,603,603,603,0
|
|
20240412,155700,149072689,603,603,603,603,0
|
|
20240412,155600,149072689,603,603,603,603,0
|
|
20240412,155500,149072689,603,603,603,603,0
|
|
20240412,155400,149072689,603,603,603,603,0
|
|
20240412,155300,149072689,603,603,603,603,0
|
|
20240412,155200,149072689,603,603,603,603,0
|
|
20240412,155100,149072689,603,603,603,603,0
|
|
20240412,155000,149072689,603,603,603,603,0
|
|
20240412,154900,149072689,603,603,603,603,0
|
|
20240412,154800,149072689,603,603,603,603,0
|
|
20240412,154700,149072689,603,603,603,603,0
|
|
20240412,154600,149072689,603,603,603,603,0
|
|
20240412,154500,149072689,603,603,603,603,0
|
|
20240412,154400,149072689,603,603,603,603,0
|
|
20240412,154300,149072689,603,603,603,603,0
|
|
20240412,154200,149072689,603,603,603,603,0
|
|
20240412,154100,149072689,603,603,603,603,2546
|
|
20240412,154000,149072689,603,603,603,603,0
|
|
20240412,153900,149072689,603,603,603,603,0
|
|
20240412,153800,149072689,603,603,603,603,0
|
|
20240412,153700,149072689,603,603,603,603,0
|
|
20240412,153600,149072689,603,603,603,603,0
|
|
20240412,153500,149072689,603,603,603,603,0
|
|
20240412,153400,149072689,603,603,603,603,0
|
|
20240412,153300,149072689,603,603,603,603,0
|
|
20240412,153200,149072689,603,603,603,603,0
|
|
20240412,153100,149072689,603,603,603,603,0
|
|
20240412,153000,149072689,603,603,603,603,2546
|
|
20240412,152900,147537451,603,603,603,603,0
|
|
20240412,152800,147537451,603,603,603,603,0
|
|
20240412,152700,147537451,603,603,603,603,0
|
|
20240412,152600,147537451,603,603,603,603,0
|
|
20240412,152500,147537451,603,603,603,603,0
|
|
20240412,152400,147537451,603,603,603,603,0
|
|
20240412,152300,147537451,603,603,603,603,0
|
|
20240412,152200,147537451,603,603,603,603,0
|
|
20240412,152100,147537451,603,603,603,603,0
|
|
20240412,152000,147537451,603,603,603,603,0
|
|
20240412,151900,147537451,603,600,604,599,9736
|
|
20240412,151800,141696685,604,604,604,604,0
|
|
20240412,151700,141696685,604,604,604,604,0
|
|
20240412,151600,141696685,604,604,604,604,0
|
|
20240412,151500,141696685,604,600,604,600,6601
|
|
20240412,151400,137736081,604,600,604,600,4
|
|
20240412,151300,137733677,600,600,600,600,690
|
|
20240412,151200,137319677,605,605,605,605,0
|
|
20240412,151100,137319677,605,605,605,605,0
|
|
20240412,151000,137319677,605,605,605,605,0
|
|
20240412,150900,137319677,605,605,605,605,0
|
|
20240412,150800,137319677,605,605,605,605,0
|
|
20240412,150700,137319677,605,605,605,605,3
|
|
20240412,150600,137317862,605,605,605,605,0
|
|
20240412,150500,137317862,605,603,605,603,1720
|
|
20240412,150400,136280494,603,603,603,603,0
|
|
20240412,150300,136280494,603,603,603,603,0
|
|
20240412,150200,136280494,603,603,603,603,0
|
|
20240412,150100,136280494,603,603,603,603,0
|
|
20240412,150000,136280494,603,603,603,603,0
|
|
20240412,145900,136280494,603,603,603,603,0
|
|
20240412,145800,136280494,603,603,603,603,0
|
|
20240412,145700,136280494,603,603,603,603,0
|
|
20240412,145600,136280494,603,603,603,603,6
|
|
20240412,145500,136276876,603,603,603,603,0
|
|
20240412,145400,136276876,603,603,603,603,0
|
|
20240412,145300,136276876,603,603,603,603,0
|
|
20240412,145200,136276876,603,603,603,603,0
|
|
20240412,145100,136276876,603,603,603,603,1
|
|
20240412,145000,136276273,602,600,602,600,4767
|
|
20240412,144900,133410073,600,600,600,600,2233
|
|
20240412,144800,132070273,603,603,603,603,0
|
|
20240412,144700,132070273,603,603,603,603,0
|
|
20240412,144600,132070273,603,603,603,603,0
|
|
20240412,144500,132070273,603,603,603,603,0
|
|
20240412,144400,132070273,603,603,603,603,0
|
|
20240412,144300,132070273,603,603,603,603,1
|
|
20240412,144200,132069670,600,600,600,600,2000
|
|
20240412,144100,130869670,600,603,603,600,7014
|
|
20240412,144000,126657754,605,605,605,605,0
|
|
20240412,143900,126657754,605,605,605,605,0
|
|
20240412,143800,126657754,605,605,605,605,1
|
|
20240412,143700,126657149,602,603,603,602,490
|
|
20240412,143600,126362149,605,605,605,605,8
|
|
20240412,143500,126357309,605,605,605,605,0
|
|
20240412,143400,126357309,605,605,605,605,0
|
|
20240412,143300,126357309,605,605,605,605,0
|
|
20240412,143200,126357309,605,605,605,605,0
|
|
20240412,143100,126357309,605,605,605,605,2
|
|
20240412,143000,126356099,605,605,605,605,0
|
|
20240412,142900,126356099,605,605,605,605,0
|
|
20240412,142800,126356099,605,605,605,605,0
|
|
20240412,142700,126356099,605,605,605,605,11
|
|
20240412,142600,126349444,605,605,605,605,0
|
|
20240412,142500,126349444,605,605,605,605,9
|
|
20240412,142400,126343999,605,605,605,605,10
|
|
20240412,142300,126337949,603,603,603,603,0
|
|
20240412,142200,126337949,603,603,603,603,0
|
|
20240412,142100,126337949,603,603,603,603,11
|
|
20240412,142000,126331316,605,605,605,605,1
|
|
20240412,141900,126330711,604,604,604,604,0
|
|
20240412,141800,126330711,604,604,604,604,1000
|
|
20240412,141700,125726711,604,604,604,604,0
|
|
20240412,141600,125726711,604,604,604,604,0
|
|
20240412,141500,125726711,604,604,604,604,0
|
|
20240412,141400,125726711,604,604,604,604,0
|
|
20240412,141300,125726711,604,604,604,604,1
|
|
20240412,141200,125726107,605,605,605,605,0
|
|
20240412,141100,125726107,605,605,605,605,0
|
|
20240412,141000,125726107,605,605,605,605,0
|
|
20240412,140900,125726107,605,605,605,605,0
|
|
20240412,140800,125726107,605,605,605,605,0
|
|
20240412,140700,125726107,605,605,605,605,0
|
|
20240412,140600,125726107,605,605,605,605,0
|
|
20240412,140500,125726107,605,605,605,605,0
|
|
20240412,140400,125726107,605,605,605,605,0
|
|
20240412,140300,125726107,605,605,605,605,0
|
|
20240412,140200,125726107,605,605,605,605,0
|
|
20240412,140100,125726107,605,605,605,605,100
|
|
20240412,140000,125665607,605,605,605,605,0
|
|
20240412,135900,125665607,605,605,605,605,0
|
|
20240412,135800,125665607,605,605,605,605,1
|
|
20240412,135700,125665002,605,602,605,602,2
|
|
20240412,135600,125663795,602,602,602,602,8
|
|
20240412,135500,125658979,603,603,603,603,101
|
|
20240412,135400,125598076,605,605,605,605,0
|
|
20240412,135300,125598076,605,605,605,605,0
|
|
20240412,135200,125598076,605,605,605,605,9
|
|
20240412,135100,125592631,605,605,605,605,0
|
|
20240412,135000,125592631,605,602,605,602,12
|
|
20240412,134900,125585404,605,605,605,605,7
|
|
20240412,134800,125581169,605,605,605,605,1
|
|
20240412,134700,125580564,602,602,602,602,2
|
|
20240412,134600,125579360,602,602,602,602,0
|
|
20240412,134500,125579360,602,602,602,602,22
|
|
20240412,134400,125566116,605,605,605,605,0
|
|
20240412,134300,125566116,605,605,605,605,0
|
|
20240412,134200,125566116,605,605,605,605,0
|
|
20240412,134100,125566116,605,605,605,605,6
|
|
20240412,134000,125562486,602,602,602,602,175
|
|
20240412,133900,125457136,605,605,605,605,0
|
|
20240412,133800,125457136,605,605,605,605,0
|
|
20240412,133700,125457136,605,605,605,605,0
|
|
20240412,133600,125457136,605,605,605,605,0
|
|
20240412,133500,125457136,605,605,605,605,150
|
|
20240412,133400,125366386,605,605,605,605,0
|
|
20240412,133300,125366386,605,605,605,605,0
|
|
20240412,133200,125366386,605,605,605,605,0
|
|
20240412,133100,125366386,605,605,605,605,0
|
|
20240412,133000,125366386,605,605,605,605,0
|
|
20240412,132900,125366386,605,605,605,605,1
|
|
20240412,132800,125365781,602,602,602,602,10
|
|
20240412,132700,125359761,605,605,605,605,0
|
|
20240412,132600,125359761,605,605,605,605,0
|
|
20240412,132500,125359761,605,605,605,605,0
|
|
20240412,132400,125359761,605,604,605,604,94
|
|
20240412,132300,125302984,604,604,604,604,0
|
|
20240412,132200,125302984,604,604,604,604,0
|
|
20240412,132100,125302984,604,604,604,604,0
|
|
20240412,132000,125302984,604,604,604,604,8
|
|
20240412,131900,125298152,604,604,604,604,2
|
|
20240412,131800,125296944,602,602,602,602,0
|
|
20240412,131700,125296944,602,602,602,602,0
|
|
20240412,131600,125296944,602,602,602,602,0
|
|
20240412,131500,125296944,602,602,602,602,0
|
|
20240412,131400,125296944,602,602,602,602,0
|
|
20240412,131300,125296944,602,602,602,602,0
|
|
20240412,131200,125296944,602,602,602,602,1
|
|
20240412,131100,125296342,605,605,605,605,0
|
|
20240412,131000,125296342,605,605,605,605,0
|
|
20240412,130900,125296342,605,605,605,605,0
|
|
20240412,130800,125296342,605,605,605,605,0
|
|
20240412,130700,125296342,605,605,605,605,1
|
|
20240412,130600,125295737,604,604,604,604,1
|
|
20240412,130500,125295133,604,604,604,604,0
|
|
20240412,130400,125295133,604,604,604,604,0
|
|
20240412,130300,125295133,604,604,604,604,0
|
|
20240412,130200,125295133,604,604,604,604,0
|
|
20240412,130100,125295133,604,604,604,604,0
|
|
20240412,130000,125295133,604,604,604,604,0
|
|
20240412,125900,125295133,604,604,604,604,0
|
|
20240412,125800,125295133,604,604,604,604,0
|
|
20240412,125700,125295133,604,604,604,604,0
|
|
20240412,125600,125295133,604,604,604,604,70
|
|
20240412,125500,125252853,604,604,604,604,0
|
|
20240412,125400,125252853,604,604,604,604,0
|
|
20240412,125300,125252853,604,604,604,604,100
|
|
20240412,125200,125192453,604,604,604,604,10
|
|
20240412,125100,125186413,604,604,604,604,0
|
|
20240412,125000,125186413,604,604,604,604,0
|
|
20240412,124900,125186413,604,604,604,604,0
|
|
20240412,124800,125186413,604,604,604,604,20
|
|
20240412,124700,125174333,604,604,604,604,0
|
|
20240412,124600,125174333,604,604,604,604,0
|
|
20240412,124500,125174333,604,604,604,604,0
|
|
20240412,124400,125174333,604,604,604,604,0
|
|
20240412,124300,125174333,604,604,604,604,1
|
|
20240412,124200,125173729,600,601,601,600,8700
|
|
20240412,124100,119949729,604,604,604,604,0
|
|
20240412,124000,119949729,604,604,604,604,0
|
|
20240412,123900,119949729,604,604,604,604,0
|
|
20240412,123800,119949729,604,604,604,604,3
|
|
20240412,123700,119947917,605,605,605,605,0
|
|
20240412,123600,119947917,605,605,605,605,0
|
|
20240412,123500,119947917,605,605,605,605,0
|
|
20240412,123400,119947917,605,605,605,605,0
|
|
20240412,123300,119947917,605,602,605,602,170
|
|
20240412,123200,119845367,605,605,605,605,1
|
|
20240412,123100,119844762,605,605,605,605,0
|
|
20240412,123000,119844762,605,605,605,605,0
|
|
20240412,122900,119844762,605,605,605,605,0
|
|
20240412,122800,119844762,605,605,605,605,0
|
|
20240412,122700,119844762,605,605,605,605,0
|
|
20240412,122600,119844762,605,605,605,605,0
|
|
20240412,122500,119844762,605,605,605,605,0
|
|
20240412,122400,119844762,605,605,605,605,0
|
|
20240412,122300,119844762,605,605,605,605,0
|
|
20240412,122200,119844762,605,600,605,600,9105
|
|
20240412,122100,114379872,600,600,600,600,21273
|
|
20240412,122000,101616072,600,605,605,600,1260
|
|
20240412,121900,100856415,601,601,601,601,0
|
|
20240412,121800,100856415,601,600,601,600,14597
|
|
20240412,121700,92097234,601,601,601,601,333
|
|
20240412,121600,91897101,606,606,606,606,50
|
|
20240412,121500,91866801,607,607,607,607,0
|
|
20240412,121400,91866801,607,607,607,607,0
|
|
20240412,121300,91866801,607,607,607,607,0
|
|
20240412,121200,91866801,607,607,607,607,0
|
|
20240412,121100,91866801,607,607,607,607,0
|
|
20240412,121000,91866801,607,607,607,607,0
|
|
20240412,120900,91866801,607,607,607,607,501
|
|
20240412,120800,91562694,608,608,608,608,0
|
|
20240412,120700,91562694,608,608,608,608,0
|
|
20240412,120600,91562694,608,608,608,608,0
|
|
20240412,120500,91562694,608,608,608,608,0
|
|
20240412,120400,91562694,608,608,608,608,0
|
|
20240412,120300,91562694,608,608,608,608,0
|
|
20240412,120200,91562694,608,607,608,607,982
|
|
20240412,120100,90966619,607,606,607,606,946
|
|
20240412,120000,90393342,606,606,606,606,1
|
|
20240412,115900,90392736,600,602,602,600,10085
|
|
20240412,115800,84328756,606,606,606,606,0
|
|
20240412,115700,84328756,606,606,606,606,0
|
|
20240412,115600,84328756,606,606,606,606,0
|
|
20240412,115500,84328756,606,606,606,606,0
|
|
20240412,115400,84328756,606,606,606,606,0
|
|
20240412,115300,84328756,606,606,606,606,0
|
|
20240412,115200,84328756,606,606,606,606,0
|
|
20240412,115100,84328756,606,606,606,606,0
|
|
20240412,115000,84328756,606,606,606,606,0
|
|
20240412,114900,84328756,606,606,606,606,1
|
|
20240412,114800,84328150,606,606,606,606,2061
|
|
20240412,114700,83079184,606,606,606,606,0
|
|
20240412,114600,83079184,606,606,606,606,0
|
|
20240412,114500,83079184,606,606,606,606,0
|
|
20240412,114400,83079184,606,606,606,606,0
|
|
20240412,114300,83079184,606,606,606,606,0
|
|
20240412,114200,83079184,606,606,606,606,0
|
|
20240412,114100,83079184,606,606,606,606,29
|
|
20240412,114000,83061610,606,606,606,606,0
|
|
20240412,113900,83061610,606,606,606,606,0
|
|
20240412,113800,83061610,606,606,606,606,0
|
|
20240412,113700,83061610,606,606,606,606,0
|
|
20240412,113600,83061610,606,606,606,606,6
|
|
20240412,113500,83057974,602,605,605,601,18556
|
|
20240412,113400,71884667,607,607,607,607,51
|
|
20240412,113300,71853710,606,606,606,606,876
|
|
20240412,113200,71322854,608,608,608,608,0
|
|
20240412,113100,71322854,608,608,608,608,0
|
|
20240412,113000,71322854,608,608,608,608,0
|
|
20240412,112900,71322854,608,608,608,608,0
|
|
20240412,112800,71322854,608,608,608,608,1010
|
|
20240412,112700,70708774,608,608,608,608,0
|
|
20240412,112600,70708774,608,608,608,608,0
|
|
20240412,112500,70708774,608,608,608,608,0
|
|
20240412,112400,70708774,608,608,608,608,0
|
|
20240412,112300,70708774,608,608,608,608,0
|
|
20240412,112200,70708774,608,608,608,608,941
|
|
20240412,112100,70136646,608,608,608,608,0
|
|
20240412,112000,70136646,608,608,608,608,0
|
|
20240412,111900,70136646,608,608,608,608,0
|
|
20240412,111800,70136646,608,608,608,608,0
|
|
20240412,111700,70136646,608,608,608,608,0
|
|
20240412,111600,70136646,608,608,608,608,0
|
|
20240412,111500,70136646,608,608,608,608,0
|
|
20240412,111400,70136646,608,608,608,608,325
|
|
20240412,111300,69939046,608,608,608,608,0
|
|
20240412,111200,69939046,608,608,608,608,400
|
|
20240412,111100,69695846,608,608,608,608,3
|
|
20240412,111000,69694022,608,608,608,608,10
|
|
20240412,110900,69687942,608,608,608,608,0
|
|
20240412,110800,69687942,608,608,608,608,6
|
|
20240412,110700,69684294,608,608,608,608,0
|
|
20240412,110600,69684294,608,608,608,608,0
|
|
20240412,110500,69684294,608,608,608,608,1
|
|
20240412,110400,69683686,606,606,606,606,6
|
|
20240412,110300,69680050,608,608,608,608,0
|
|
20240412,110200,69680050,608,608,608,608,1
|
|
20240412,110100,69679442,608,608,608,608,0
|
|
20240412,110000,69679442,608,608,608,608,0
|
|
20240412,105900,69679442,608,608,608,608,0
|
|
20240412,105800,69679442,608,608,608,608,16
|
|
20240412,105700,69669714,607,607,607,607,0
|
|
20240412,105600,69669714,607,607,607,607,0
|
|
20240412,105500,69669714,607,607,607,607,0
|
|
20240412,105400,69669714,607,607,607,607,50
|
|
20240412,105300,69639364,608,608,608,608,0
|
|
20240412,105200,69639364,608,608,608,608,0
|
|
20240412,105100,69639364,608,608,608,608,500
|
|
20240412,105000,69335364,608,608,608,608,0
|
|
20240412,104900,69335364,608,608,608,608,0
|
|
20240412,104800,69335364,608,608,608,608,0
|
|
20240412,104700,69335364,608,608,608,608,0
|
|
20240412,104600,69335364,608,608,608,608,0
|
|
20240412,104500,69335364,608,608,608,608,1
|
|
20240412,104400,69334756,603,604,608,603,2351
|
|
20240412,104300,67917043,608,608,608,608,0
|
|
20240412,104200,67917043,608,608,608,608,8
|
|
20240412,104100,67912179,608,608,608,608,0
|
|
20240412,104000,67912179,608,608,608,608,0
|
|
20240412,103900,67912179,608,608,608,608,40
|
|
20240412,103800,67887859,608,608,608,608,0
|
|
20240412,103700,67887859,608,604,608,603,601
|
|
20240412,103600,67525250,608,604,608,604,303
|
|
20240412,103500,67342234,604,605,605,604,2000
|
|
20240412,103400,66134233,609,609,609,609,51
|
|
20240412,103300,66103174,609,609,609,609,0
|
|
20240412,103200,66103174,609,607,609,607,2
|
|
20240412,103100,66101958,605,605,605,605,5000
|
|
20240412,103000,63076958,605,605,605,605,300
|
|
20240412,102900,62895458,605,605,605,605,0
|
|
20240412,102800,62895458,605,605,605,605,0
|
|
20240412,102700,62895458,605,605,605,605,0
|
|
20240412,102600,62895458,605,605,605,605,2277
|
|
20240412,102500,61517873,605,606,606,605,1615
|
|
20240412,102400,60539801,606,606,606,606,1
|
|
20240412,102300,60539195,608,608,608,608,0
|
|
20240412,102200,60539195,608,608,608,608,1
|
|
20240412,102100,60538587,606,606,606,606,2
|
|
20240412,102000,60537375,608,608,608,608,0
|
|
20240412,101900,60537375,608,608,608,608,0
|
|
20240412,101800,60537375,608,608,608,608,0
|
|
20240412,101700,60537375,608,608,608,608,0
|
|
20240412,101600,60537375,608,608,608,608,2011
|
|
20240412,101500,59314687,608,608,608,608,0
|
|
20240412,101400,59314687,608,608,608,608,0
|
|
20240412,101300,59314687,608,608,608,608,2001
|
|
20240412,101200,58098079,608,608,608,608,0
|
|
20240412,101100,58098079,608,608,608,608,0
|
|
20240412,101000,58098079,608,608,608,608,0
|
|
20240412,100900,58098079,608,608,608,608,0
|
|
20240412,100800,58098079,608,608,608,608,0
|
|
20240412,100700,58098079,608,608,608,608,1
|
|
20240412,100600,58097471,605,604,605,604,10001
|
|
20240412,100500,52052550,604,604,604,604,10
|
|
20240412,100400,52046510,604,604,604,604,0
|
|
20240412,100300,52046510,604,604,604,604,1
|
|
20240412,100200,52045906,604,604,604,604,2
|
|
20240412,100100,52044698,601,601,601,601,14
|
|
20240412,100000,52036284,603,603,603,603,1973
|
|
20240412,095900,50846565,603,603,603,603,3001
|
|
20240412,095800,49036962,601,603,603,601,1437
|
|
20240412,095700,48173275,603,603,603,603,1
|
|
20240412,095600,48172672,601,601,601,601,1500
|
|
20240412,095500,47271172,601,601,601,601,0
|
|
20240412,095400,47271172,601,601,601,601,0
|
|
20240412,095300,47271172,601,603,603,601,3712
|
|
20240412,095200,45033236,601,601,601,601,0
|
|
20240412,095100,45033236,601,601,601,601,0
|
|
20240412,095000,45033236,601,601,601,601,0
|
|
20240412,094900,45033236,601,601,601,601,4
|
|
20240412,094800,45030832,603,602,603,602,126
|
|
20240412,094700,44954954,603,603,603,603,215
|
|
20240412,094600,44825309,603,603,603,603,190
|
|
20240412,094500,44710739,602,602,602,602,1009
|
|
20240412,094400,44103321,602,602,602,602,8
|
|
20240412,094300,44098505,602,602,602,602,0
|
|
20240412,094200,44098505,602,602,602,602,0
|
|
20240412,094100,44098505,602,602,602,597,11066
|
|
20240412,094000,37485727,603,603,603,603,7
|
|
20240412,093900,37481506,603,603,603,603,0
|
|
20240412,093800,37481506,603,603,603,603,0
|
|
20240412,093700,37481506,603,599,603,599,456
|
|
20240412,093600,37208358,603,603,603,603,0
|
|
20240412,093500,37208358,603,600,603,599,3858
|
|
20240412,093400,34895373,603,599,603,598,201
|
|
20240412,093300,34775168,603,599,603,599,4
|
|
20240412,093200,34772768,599,601,603,599,1520
|
|
20240412,093100,33860728,603,603,603,603,0
|
|
20240412,093000,33860728,603,603,603,603,0
|
|
20240412,092900,33860728,603,603,603,603,0
|
|
20240412,092800,33860728,603,603,603,603,0
|
|
20240412,092700,33860728,603,603,603,603,0
|
|
20240412,092600,33860728,603,603,603,603,0
|
|
20240412,092500,33860728,603,603,603,603,3316
|
|
20240412,092400,31861180,604,604,604,604,0
|
|
20240412,092300,31861180,604,600,604,597,2002
|
|
20240412,092200,30665403,604,604,604,604,44
|
|
20240412,092100,30638827,604,604,605,604,197
|
|
20240412,092000,30519838,605,605,606,600,10022
|
|
20240412,091900,24500218,606,606,606,606,1
|
|
20240412,091800,24499612,605,606,606,605,189
|
|
20240412,091700,24385263,606,605,606,605,89
|
|
20240412,091600,24331417,606,606,606,605,64
|
|
20240412,091500,24292689,606,605,606,605,87
|
|
20240412,091400,24240053,601,607,607,601,5
|
|
20240412,091300,24237042,601,603,609,600,12001
|
|
20240412,091200,17021723,610,610,610,610,1
|
|
20240412,091100,17021113,604,604,604,604,7039
|
|
20240412,091000,12769557,611,611,611,611,77
|
|
20240412,090900,12722510,611,606,611,605,1228
|
|
20240412,090800,11978467,606,612,613,606,1100
|
|
20240412,090700,11305701,613,613,613,613,0
|
|
20240412,090600,11305701,613,613,613,613,100
|
|
20240412,090500,11244401,613,613,613,613,24
|
|
20240412,090400,11229689,613,610,613,610,921
|
|
20240412,090300,10667876,610,610,613,610,1311
|
|
20240412,090200,9868163,616,612,616,612,1635
|
|
20240412,090100,8867539,612,604,612,604,1670
|
|
20240412,090000,7853853,601,600,602,600,13083
|