621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191800,33167569,898,898,898,898,1109
|
|
20240416,191700,33167569,898,898,898,898,0
|
|
20240416,191600,33167569,898,898,898,898,0
|
|
20240416,191500,33167569,898,898,898,898,0
|
|
20240416,191400,33167569,898,898,898,898,0
|
|
20240416,191300,33167569,898,898,898,898,0
|
|
20240416,191200,33167569,898,898,898,898,0
|
|
20240416,191100,33167569,898,898,898,898,0
|
|
20240416,191000,33167569,898,898,898,898,0
|
|
20240416,190900,33167569,898,898,898,898,0
|
|
20240416,190800,33167569,898,898,898,898,0
|
|
20240416,190700,33167569,898,898,898,898,0
|
|
20240416,190600,33167569,898,898,898,898,0
|
|
20240416,190500,33167569,898,898,898,898,0
|
|
20240416,190400,33167569,898,898,898,898,0
|
|
20240416,190300,33167569,898,898,898,898,0
|
|
20240416,190200,33167569,898,898,898,898,0
|
|
20240416,190100,33167569,898,898,898,898,0
|
|
20240416,190000,33167569,898,898,898,898,0
|
|
20240416,185900,33167569,898,898,898,898,0
|
|
20240416,185800,33167569,898,898,898,898,0
|
|
20240416,185700,33167569,898,898,898,898,0
|
|
20240416,185600,33167569,898,898,898,898,0
|
|
20240416,185500,33167569,898,898,898,898,0
|
|
20240416,185400,33167569,898,898,898,898,0
|
|
20240416,185300,33167569,898,898,898,898,0
|
|
20240416,185200,33167569,898,898,898,898,0
|
|
20240416,185100,33167569,898,898,898,898,0
|
|
20240416,185000,33167569,898,898,898,898,0
|
|
20240416,184900,33167569,898,898,898,898,0
|
|
20240416,184800,33167569,898,898,898,898,1109
|
|
20240416,184700,33167569,898,898,898,898,0
|
|
20240416,184600,33167569,898,898,898,898,0
|
|
20240416,184500,33167569,898,898,898,898,0
|
|
20240416,184400,33167569,898,898,898,898,0
|
|
20240416,184300,33167569,898,898,898,898,0
|
|
20240416,184200,33167569,898,898,898,898,0
|
|
20240416,184100,33167569,898,898,898,898,0
|
|
20240416,184000,33167569,898,898,898,898,0
|
|
20240416,183900,33167569,898,898,898,898,0
|
|
20240416,183800,33167569,898,898,898,898,0
|
|
20240416,183700,33167569,898,898,898,898,0
|
|
20240416,183600,33167569,898,898,898,898,0
|
|
20240416,183500,33167569,898,898,898,898,0
|
|
20240416,183400,33167569,898,898,898,898,0
|
|
20240416,183300,33167569,898,898,898,898,0
|
|
20240416,183200,33167569,898,898,898,898,0
|
|
20240416,183100,33167569,898,898,898,898,0
|
|
20240416,183000,33167569,898,898,898,898,0
|
|
20240416,182900,33167569,898,898,898,898,0
|
|
20240416,182800,33167569,898,898,898,898,0
|
|
20240416,182700,33167569,898,898,898,898,0
|
|
20240416,182600,33167569,898,898,898,898,0
|
|
20240416,182500,33167569,898,898,898,898,0
|
|
20240416,182400,33167569,898,898,898,898,0
|
|
20240416,182300,33167569,898,898,898,898,0
|
|
20240416,182200,33167569,898,898,898,898,0
|
|
20240416,182100,33167569,898,898,898,898,0
|
|
20240416,182000,33167569,898,898,898,898,0
|
|
20240416,181900,33167569,898,898,898,898,0
|
|
20240416,181800,33167569,898,898,898,898,1109
|
|
20240416,181700,33167569,898,898,898,898,0
|
|
20240416,181600,33167569,898,898,898,898,0
|
|
20240416,181500,33167569,898,898,898,898,0
|
|
20240416,181400,33167569,898,898,898,898,0
|
|
20240416,181300,33167569,898,898,898,898,0
|
|
20240416,181200,33167569,898,898,898,898,0
|
|
20240416,181100,33167569,898,898,898,898,0
|
|
20240416,181000,33167569,898,898,898,898,0
|
|
20240416,180900,33167569,898,898,898,898,0
|
|
20240416,180800,33167569,898,898,898,898,0
|
|
20240416,180700,33167569,898,898,898,898,0
|
|
20240416,180600,33167569,898,898,898,898,0
|
|
20240416,180500,33167569,898,898,898,898,0
|
|
20240416,180400,33167569,898,898,898,898,0
|
|
20240416,180300,33167569,898,898,898,898,0
|
|
20240416,180200,33167569,898,898,898,898,0
|
|
20240416,180100,33167569,898,898,898,898,0
|
|
20240416,180000,33167569,898,898,898,898,0
|
|
20240416,175900,33167569,898,898,898,898,0
|
|
20240416,175800,33167569,898,898,898,898,0
|
|
20240416,175700,33167569,898,898,898,898,0
|
|
20240416,175600,33167569,898,898,898,898,0
|
|
20240416,175500,33167569,898,898,898,898,0
|
|
20240416,175400,33167569,898,898,898,898,0
|
|
20240416,175300,33167569,898,898,898,898,0
|
|
20240416,175200,33167569,898,898,898,898,0
|
|
20240416,175100,33167569,898,898,898,898,0
|
|
20240416,175000,33167569,898,898,898,898,0
|
|
20240416,174900,33167569,898,898,898,898,0
|
|
20240416,174800,33167569,898,898,898,898,1109
|
|
20240416,174700,33167569,898,898,898,898,0
|
|
20240416,174600,33167569,898,898,898,898,0
|
|
20240416,174500,33167569,898,898,898,898,0
|
|
20240416,174400,33167569,898,898,898,898,0
|
|
20240416,174300,33167569,898,898,898,898,0
|
|
20240416,174200,33167569,898,898,898,898,0
|
|
20240416,174100,33167569,898,898,898,898,0
|
|
20240416,174000,33167569,898,898,898,898,0
|
|
20240416,173900,33167569,898,898,898,898,0
|
|
20240416,173800,33167569,898,898,898,898,0
|
|
20240416,173700,33167569,898,898,898,898,0
|
|
20240416,173600,33167569,898,898,898,898,0
|
|
20240416,173500,33167569,898,898,898,898,0
|
|
20240416,173400,33167569,898,898,898,898,0
|
|
20240416,173300,33167569,898,898,898,898,0
|
|
20240416,173200,33167569,898,898,898,898,0
|
|
20240416,173100,33167569,898,898,898,898,0
|
|
20240416,173000,33167569,898,898,898,898,0
|
|
20240416,172900,33167569,898,898,898,898,0
|
|
20240416,172800,33167569,898,898,898,898,0
|
|
20240416,172700,33167569,898,898,898,898,0
|
|
20240416,172600,33167569,898,898,898,898,0
|
|
20240416,172500,33167569,898,898,898,898,0
|
|
20240416,172400,33167569,898,898,898,898,0
|
|
20240416,172300,33167569,898,898,898,898,0
|
|
20240416,172200,33167569,898,898,898,898,0
|
|
20240416,172100,33167569,898,898,898,898,0
|
|
20240416,172000,33167569,898,898,898,898,0
|
|
20240416,171900,33167569,898,898,898,898,0
|
|
20240416,171800,33167569,898,898,898,898,1109
|
|
20240416,171700,33167569,898,898,898,898,0
|
|
20240416,171600,33167569,898,898,898,898,0
|
|
20240416,171500,33167569,898,898,898,898,0
|
|
20240416,171400,33167569,898,898,898,898,0
|
|
20240416,171300,33167569,898,898,898,898,0
|
|
20240416,171200,33167569,898,898,898,898,0
|
|
20240416,171100,33167569,898,898,898,898,0
|
|
20240416,171000,33167569,898,898,898,898,0
|
|
20240416,170900,33167569,898,898,898,898,0
|
|
20240416,170800,33167569,898,898,898,898,0
|
|
20240416,170700,33167569,898,898,898,898,0
|
|
20240416,170600,33167569,898,898,898,898,0
|
|
20240416,170500,33167569,898,898,898,898,0
|
|
20240416,170400,33167569,898,898,898,898,0
|
|
20240416,170300,33167569,898,898,898,898,0
|
|
20240416,170200,33167569,898,898,898,898,0
|
|
20240416,170100,33167569,898,898,898,898,0
|
|
20240416,170000,33167569,898,898,898,898,0
|
|
20240416,165900,33167569,898,898,898,898,0
|
|
20240416,165800,33167569,898,898,898,898,0
|
|
20240416,165700,33167569,898,898,898,898,0
|
|
20240416,165600,33167569,898,898,898,898,0
|
|
20240416,165500,33167569,898,898,898,898,0
|
|
20240416,165400,33167569,898,898,898,898,0
|
|
20240416,165300,33167569,898,898,898,898,0
|
|
20240416,165200,33167569,898,898,898,898,0
|
|
20240416,165100,33167569,898,898,898,898,0
|
|
20240416,165000,33167569,898,898,898,898,0
|
|
20240416,164900,33167569,898,898,898,898,0
|
|
20240416,164800,33167569,898,898,898,898,1109
|
|
20240416,164700,33167569,898,898,898,898,0
|
|
20240416,164600,33167569,898,898,898,898,0
|
|
20240416,164500,33167569,898,898,898,898,0
|
|
20240416,164400,33167569,898,898,898,898,0
|
|
20240416,164300,33167569,898,898,898,898,0
|
|
20240416,164200,33167569,898,898,898,898,0
|
|
20240416,164100,33167569,898,898,898,898,0
|
|
20240416,164000,33167569,898,898,898,898,0
|
|
20240416,163900,33167569,898,898,898,898,0
|
|
20240416,163800,33167569,898,898,898,898,0
|
|
20240416,163700,33167569,898,898,898,898,0
|
|
20240416,163600,33167569,898,898,898,898,0
|
|
20240416,163500,33167569,898,898,898,898,0
|
|
20240416,163400,33167569,898,898,898,898,0
|
|
20240416,163300,33167569,898,898,898,898,0
|
|
20240416,163200,33167569,898,898,898,898,0
|
|
20240416,163100,33167569,898,898,898,898,0
|
|
20240416,163000,33167569,898,898,898,898,0
|
|
20240416,162900,33167569,898,898,898,898,0
|
|
20240416,162800,33167569,898,898,898,898,0
|
|
20240416,162700,33167569,898,898,898,898,0
|
|
20240416,162600,33167569,898,898,898,898,0
|
|
20240416,162500,33167569,898,898,898,898,0
|
|
20240416,162400,33167569,898,898,898,898,0
|
|
20240416,162300,33167569,898,898,898,898,0
|
|
20240416,162200,33167569,898,898,898,898,0
|
|
20240416,162100,33167569,898,898,898,898,0
|
|
20240416,162000,33167569,898,898,898,898,0
|
|
20240416,161900,33167569,898,898,898,898,0
|
|
20240416,161800,33167569,898,898,898,898,1109
|
|
20240416,161700,33167569,898,898,898,898,0
|
|
20240416,161600,33167569,898,898,898,898,0
|
|
20240416,161500,33167569,898,898,898,898,0
|
|
20240416,161400,33167569,898,898,898,898,0
|
|
20240416,161300,33167569,898,898,898,898,0
|
|
20240416,161200,33167569,898,898,898,898,0
|
|
20240416,161100,33167569,898,898,898,898,0
|
|
20240416,161000,33167569,898,898,898,898,0
|
|
20240416,160900,33167569,898,898,898,898,0
|
|
20240416,160800,33167569,898,898,898,898,0
|
|
20240416,160700,33167569,898,898,898,898,0
|
|
20240416,160600,33167569,898,898,898,898,0
|
|
20240416,160500,33167569,898,898,898,898,0
|
|
20240416,160400,33167569,898,898,898,898,0
|
|
20240416,160300,33167569,898,898,898,898,0
|
|
20240416,160200,33167569,898,898,898,898,0
|
|
20240416,160100,33167569,898,898,898,898,0
|
|
20240416,160000,33167569,898,898,898,898,0
|
|
20240416,155900,33167569,898,898,898,898,0
|
|
20240416,155800,33167569,898,898,898,898,0
|
|
20240416,155700,33167569,898,898,898,898,0
|
|
20240416,155600,33167569,898,898,898,898,0
|
|
20240416,155500,33167569,898,898,898,898,0
|
|
20240416,155400,33167569,898,898,898,898,0
|
|
20240416,155300,33167569,898,898,898,898,0
|
|
20240416,155200,33167569,898,898,898,898,0
|
|
20240416,155100,33167569,898,898,898,898,0
|
|
20240416,155000,33167569,898,898,898,898,0
|
|
20240416,154900,33167569,898,898,898,898,0
|
|
20240416,154800,33167569,898,898,898,898,1109
|
|
20240416,154700,33167569,898,898,898,898,0
|
|
20240416,154600,33167569,898,898,898,898,0
|
|
20240416,154500,33167569,898,898,898,898,0
|
|
20240416,154400,33167569,898,898,898,898,0
|
|
20240416,154300,33167569,898,898,898,898,0
|
|
20240416,154200,33167569,898,898,898,898,0
|
|
20240416,154100,33167569,898,898,898,898,0
|
|
20240416,154000,33167569,898,898,898,898,0
|
|
20240416,153900,33167569,898,898,898,898,0
|
|
20240416,153800,33167569,898,898,898,898,0
|
|
20240416,153700,33167569,898,898,898,898,0
|
|
20240416,153600,33167569,898,898,898,898,0
|
|
20240416,153500,33167569,898,898,898,898,0
|
|
20240416,153400,33167569,898,898,898,898,0
|
|
20240416,153300,33167569,898,898,898,898,0
|
|
20240416,153200,33167569,898,898,898,898,0
|
|
20240416,153100,33167569,898,898,898,898,0
|
|
20240416,153000,33167569,898,898,898,898,1109
|
|
20240416,152900,32171687,891,891,891,891,0
|
|
20240416,152800,32171687,891,891,891,891,0
|
|
20240416,152700,32171687,891,891,891,891,0
|
|
20240416,152600,32171687,891,891,891,891,0
|
|
20240416,152500,32171687,891,891,891,891,0
|
|
20240416,152400,32171687,891,891,891,891,0
|
|
20240416,152300,32171687,891,891,891,891,0
|
|
20240416,152200,32171687,891,891,891,891,0
|
|
20240416,152100,32171687,891,891,891,891,0
|
|
20240416,152000,32171687,891,891,891,891,0
|
|
20240416,151900,32171687,891,891,891,891,111
|
|
20240416,151800,32072786,897,897,897,897,0
|
|
20240416,151700,32072786,897,897,898,897,52
|
|
20240416,151600,32026141,891,891,891,891,25
|
|
20240416,151500,32003866,895,891,897,891,652
|
|
20240416,151400,31420268,893,893,893,893,70
|
|
20240416,151300,31357758,895,895,895,895,0
|
|
20240416,151200,31357758,895,895,895,895,139
|
|
20240416,151100,31233353,895,895,895,895,0
|
|
20240416,151000,31233353,895,895,895,895,1092
|
|
20240416,150900,30256013,895,895,895,895,710
|
|
20240416,150800,29620563,892,892,895,892,5050
|
|
20240416,150700,25110507,892,883,892,883,3550
|
|
20240416,150600,21975152,879,879,879,879,0
|
|
20240416,150500,21975152,879,879,879,879,4
|
|
20240416,150400,21971636,879,879,879,879,0
|
|
20240416,150300,21971636,879,879,879,879,0
|
|
20240416,150200,21971636,879,881,881,879,603
|
|
20240416,150100,21440721,883,883,883,883,0
|
|
20240416,150000,21440721,883,883,883,883,6
|
|
20240416,145900,21435423,883,883,883,883,0
|
|
20240416,145800,21435423,883,883,883,883,0
|
|
20240416,145700,21435423,883,883,883,883,0
|
|
20240416,145600,21435423,883,883,883,883,0
|
|
20240416,145500,21435423,883,883,883,883,0
|
|
20240416,145400,21435423,883,883,883,883,0
|
|
20240416,145300,21435423,883,883,883,883,0
|
|
20240416,145200,21435423,883,883,883,883,0
|
|
20240416,145100,21435423,883,883,883,883,0
|
|
20240416,145000,21435423,883,883,883,883,0
|
|
20240416,144900,21435423,883,883,883,883,0
|
|
20240416,144800,21435423,883,883,883,883,0
|
|
20240416,144700,21435423,883,883,883,883,0
|
|
20240416,144600,21435423,883,883,883,883,0
|
|
20240416,144500,21435423,883,883,883,883,0
|
|
20240416,144400,21435423,883,883,883,883,0
|
|
20240416,144300,21435423,883,883,883,883,193
|
|
20240416,144200,21265004,883,883,883,883,0
|
|
20240416,144100,21265004,883,883,883,883,0
|
|
20240416,144000,21265004,883,883,883,883,0
|
|
20240416,143900,21265004,883,883,883,883,0
|
|
20240416,143800,21265004,883,883,883,883,0
|
|
20240416,143700,21265004,883,883,883,883,0
|
|
20240416,143600,21265004,883,884,884,883,568
|
|
20240416,143500,20763183,893,893,893,893,0
|
|
20240416,143400,20763183,893,893,893,893,0
|
|
20240416,143300,20763183,893,893,893,893,0
|
|
20240416,143200,20763183,893,893,893,893,0
|
|
20240416,143100,20763183,893,893,893,893,0
|
|
20240416,143000,20763183,893,893,893,893,0
|
|
20240416,142900,20763183,893,893,893,893,0
|
|
20240416,142800,20763183,893,893,893,893,0
|
|
20240416,142700,20763183,893,893,893,893,0
|
|
20240416,142600,20763183,893,893,893,893,0
|
|
20240416,142500,20763183,893,893,893,893,0
|
|
20240416,142400,20763183,893,893,893,893,0
|
|
20240416,142300,20763183,893,893,893,893,0
|
|
20240416,142200,20763183,893,893,893,893,0
|
|
20240416,142100,20763183,893,893,893,893,0
|
|
20240416,142000,20763183,893,893,893,893,0
|
|
20240416,141900,20763183,893,893,893,893,0
|
|
20240416,141800,20763183,893,893,893,893,0
|
|
20240416,141700,20763183,893,893,893,893,0
|
|
20240416,141600,20763183,893,893,893,893,0
|
|
20240416,141500,20763183,893,893,893,893,0
|
|
20240416,141400,20763183,893,893,893,893,0
|
|
20240416,141300,20763183,893,893,893,893,0
|
|
20240416,141200,20763183,893,893,893,893,0
|
|
20240416,141100,20763183,893,893,893,893,0
|
|
20240416,141000,20763183,893,893,893,893,0
|
|
20240416,140900,20763183,893,893,893,893,114
|
|
20240416,140800,20661381,893,893,893,893,0
|
|
20240416,140700,20661381,893,893,893,893,0
|
|
20240416,140600,20661381,893,893,893,893,0
|
|
20240416,140500,20661381,893,893,893,893,0
|
|
20240416,140400,20661381,893,893,893,893,0
|
|
20240416,140300,20661381,893,893,893,893,0
|
|
20240416,140200,20661381,893,893,893,893,0
|
|
20240416,140100,20661381,893,893,893,893,0
|
|
20240416,140000,20661381,893,893,893,893,0
|
|
20240416,135900,20661381,893,893,893,893,0
|
|
20240416,135800,20661381,893,893,893,893,0
|
|
20240416,135700,20661381,893,893,893,893,0
|
|
20240416,135600,20661381,893,893,893,893,0
|
|
20240416,135500,20661381,893,893,893,893,0
|
|
20240416,135400,20661381,893,893,893,893,0
|
|
20240416,135300,20661381,893,893,893,893,0
|
|
20240416,135200,20661381,893,893,893,893,0
|
|
20240416,135100,20661381,893,893,893,893,0
|
|
20240416,135000,20661381,893,887,893,887,2500
|
|
20240416,134900,18436611,879,879,879,879,0
|
|
20240416,134800,18436611,879,879,879,879,0
|
|
20240416,134700,18436611,879,879,879,879,0
|
|
20240416,134600,18436611,879,879,879,879,0
|
|
20240416,134500,18436611,879,879,879,879,0
|
|
20240416,134400,18436611,879,879,879,879,0
|
|
20240416,134300,18436611,879,879,879,879,0
|
|
20240416,134200,18436611,879,879,879,879,0
|
|
20240416,134100,18436611,879,879,879,879,0
|
|
20240416,134000,18436611,879,879,879,879,0
|
|
20240416,133900,18436611,879,879,879,879,0
|
|
20240416,133800,18436611,879,879,879,879,0
|
|
20240416,133700,18436611,879,879,879,879,0
|
|
20240416,133600,18436611,879,879,879,879,0
|
|
20240416,133500,18436611,879,879,879,879,0
|
|
20240416,133400,18436611,879,879,879,879,0
|
|
20240416,133300,18436611,879,879,879,879,0
|
|
20240416,133200,18436611,879,879,879,879,0
|
|
20240416,133100,18436611,879,879,879,879,0
|
|
20240416,133000,18436611,879,879,879,879,0
|
|
20240416,132900,18436611,879,879,879,879,0
|
|
20240416,132800,18436611,879,879,879,879,0
|
|
20240416,132700,18436611,879,879,879,879,0
|
|
20240416,132600,18436611,879,879,879,879,0
|
|
20240416,132500,18436611,879,879,879,879,0
|
|
20240416,132400,18436611,879,879,879,879,0
|
|
20240416,132300,18436611,879,879,879,879,0
|
|
20240416,132200,18436611,879,879,879,879,0
|
|
20240416,132100,18436611,879,879,879,879,0
|
|
20240416,132000,18436611,879,879,879,879,467
|
|
20240416,131900,18026118,888,888,888,888,0
|
|
20240416,131800,18026118,888,888,888,888,0
|
|
20240416,131700,18026118,888,888,888,888,0
|
|
20240416,131600,18026118,888,888,888,888,0
|
|
20240416,131500,18026118,888,884,888,884,1000
|
|
20240416,131400,17139089,877,877,877,877,0
|
|
20240416,131300,17139089,877,877,877,877,0
|
|
20240416,131200,17139089,877,877,877,877,121
|
|
20240416,131100,17032972,877,877,877,877,0
|
|
20240416,131000,17032972,877,877,877,877,0
|
|
20240416,130900,17032972,877,877,877,877,0
|
|
20240416,130800,17032972,877,877,877,877,25
|
|
20240416,130700,17011047,877,877,877,877,639
|
|
20240416,130600,16450644,877,877,877,877,115
|
|
20240416,130500,16349789,877,877,877,877,0
|
|
20240416,130400,16349789,877,877,877,877,0
|
|
20240416,130300,16349789,877,877,877,877,0
|
|
20240416,130200,16349789,877,877,877,877,0
|
|
20240416,130100,16349789,877,877,877,877,0
|
|
20240416,130000,16349789,877,877,877,877,0
|
|
20240416,125900,16349789,877,877,877,877,0
|
|
20240416,125800,16349789,877,877,877,877,0
|
|
20240416,125700,16349789,877,877,877,877,0
|
|
20240416,125600,16349789,877,877,877,877,0
|
|
20240416,125500,16349789,877,877,877,877,0
|
|
20240416,125400,16349789,877,877,877,877,0
|
|
20240416,125300,16349789,877,877,877,877,0
|
|
20240416,125200,16349789,877,877,877,877,0
|
|
20240416,125100,16349789,877,877,877,877,0
|
|
20240416,125000,16349789,877,877,877,877,0
|
|
20240416,124900,16349789,877,877,877,877,0
|
|
20240416,124800,16349789,877,877,877,877,0
|
|
20240416,124700,16349789,877,877,877,877,0
|
|
20240416,124600,16349789,877,877,877,877,0
|
|
20240416,124500,16349789,877,877,877,877,0
|
|
20240416,124400,16349789,877,877,877,877,0
|
|
20240416,124300,16349789,877,877,877,877,0
|
|
20240416,124200,16349789,877,877,877,877,0
|
|
20240416,124100,16349789,877,877,877,877,0
|
|
20240416,124000,16349789,877,877,877,877,0
|
|
20240416,123900,16349789,877,877,877,877,0
|
|
20240416,123800,16349789,877,877,877,877,0
|
|
20240416,123700,16349789,877,877,877,877,0
|
|
20240416,123600,16349789,877,877,877,877,894
|
|
20240416,123500,15565751,877,879,879,877,2684
|
|
20240416,123400,13211481,886,886,886,886,0
|
|
20240416,123300,13211481,886,886,886,886,0
|
|
20240416,123200,13211481,886,886,886,886,0
|
|
20240416,123100,13211481,886,886,886,886,0
|
|
20240416,123000,13211481,886,886,886,886,1
|
|
20240416,122900,13210595,885,885,885,885,0
|
|
20240416,122800,13210595,885,885,885,885,0
|
|
20240416,122700,13210595,885,885,885,885,0
|
|
20240416,122600,13210595,885,885,885,885,0
|
|
20240416,122500,13210595,885,885,885,885,0
|
|
20240416,122400,13210595,885,885,885,885,0
|
|
20240416,122300,13210595,885,885,885,885,0
|
|
20240416,122200,13210595,885,885,885,885,0
|
|
20240416,122100,13210595,885,885,885,885,0
|
|
20240416,122000,13210595,885,885,885,885,0
|
|
20240416,121900,13210595,885,885,885,885,1
|
|
20240416,121800,13209710,879,879,879,879,0
|
|
20240416,121700,13209710,879,879,879,879,0
|
|
20240416,121600,13209710,879,879,879,879,5
|
|
20240416,121500,13205315,879,879,879,879,600
|
|
20240416,121400,12677915,879,879,879,879,1000
|
|
20240416,121300,11798915,879,879,879,879,1000
|
|
20240416,121200,10919915,879,879,879,879,0
|
|
20240416,121100,10919915,879,879,879,879,0
|
|
20240416,121000,10919915,879,879,879,879,5
|
|
20240416,120900,10915520,879,879,879,879,0
|
|
20240416,120800,10915520,879,879,879,879,0
|
|
20240416,120700,10915520,879,879,879,879,0
|
|
20240416,120600,10915520,879,879,879,879,0
|
|
20240416,120500,10915520,879,879,879,879,13
|
|
20240416,120400,10904093,878,878,878,878,0
|
|
20240416,120300,10904093,878,878,878,878,0
|
|
20240416,120200,10904093,878,878,878,878,0
|
|
20240416,120100,10904093,878,878,878,878,0
|
|
20240416,120000,10904093,878,878,878,878,0
|
|
20240416,115900,10904093,878,878,878,878,75
|
|
20240416,115800,10838243,878,878,878,878,0
|
|
20240416,115700,10838243,878,878,878,878,0
|
|
20240416,115600,10838243,878,878,878,878,0
|
|
20240416,115500,10838243,878,878,878,878,0
|
|
20240416,115400,10838243,878,878,878,878,0
|
|
20240416,115300,10838243,878,878,878,878,0
|
|
20240416,115200,10838243,878,878,878,878,0
|
|
20240416,115100,10838243,878,878,878,878,72
|
|
20240416,115000,10775027,878,878,878,878,0
|
|
20240416,114900,10775027,878,878,878,878,0
|
|
20240416,114800,10775027,878,878,878,878,0
|
|
20240416,114700,10775027,878,878,878,878,0
|
|
20240416,114600,10775027,878,878,878,878,0
|
|
20240416,114500,10775027,878,878,878,878,0
|
|
20240416,114400,10775027,878,878,878,878,0
|
|
20240416,114300,10775027,878,878,878,878,0
|
|
20240416,114200,10775027,878,878,878,878,0
|
|
20240416,114100,10775027,878,878,878,878,0
|
|
20240416,114000,10775027,878,878,878,878,0
|
|
20240416,113900,10775027,878,878,878,878,0
|
|
20240416,113800,10775027,878,878,878,878,0
|
|
20240416,113700,10775027,878,878,878,878,0
|
|
20240416,113600,10775027,878,878,878,878,0
|
|
20240416,113500,10775027,878,878,878,878,1
|
|
20240416,113400,10774149,878,878,878,878,0
|
|
20240416,113300,10774149,878,878,878,878,0
|
|
20240416,113200,10774149,878,878,878,878,1
|
|
20240416,113100,10773271,878,878,878,878,5
|
|
20240416,113000,10768881,878,878,878,878,0
|
|
20240416,112900,10768881,878,878,878,878,0
|
|
20240416,112800,10768881,878,878,878,878,0
|
|
20240416,112700,10768881,878,878,878,878,0
|
|
20240416,112600,10768881,878,878,878,878,0
|
|
20240416,112500,10768881,878,878,878,878,0
|
|
20240416,112400,10768881,878,878,878,878,246
|
|
20240416,112300,10552893,878,878,878,878,1000
|
|
20240416,112200,9674893,878,878,878,878,135
|
|
20240416,112100,9556363,878,878,878,878,0
|
|
20240416,112000,9556363,878,878,878,878,0
|
|
20240416,111900,9556363,878,878,878,878,0
|
|
20240416,111800,9556363,878,878,878,878,0
|
|
20240416,111700,9556363,878,878,878,878,0
|
|
20240416,111600,9556363,878,878,878,878,0
|
|
20240416,111500,9556363,878,878,878,878,0
|
|
20240416,111400,9556363,878,878,878,878,0
|
|
20240416,111300,9556363,878,878,878,878,0
|
|
20240416,111200,9556363,878,878,878,878,0
|
|
20240416,111100,9556363,878,878,878,878,0
|
|
20240416,111000,9556363,878,878,878,878,3
|
|
20240416,110900,9553729,878,878,878,878,0
|
|
20240416,110800,9553729,878,878,878,878,444
|
|
20240416,110700,9163897,878,878,878,878,0
|
|
20240416,110600,9163897,878,878,878,878,0
|
|
20240416,110500,9163897,878,878,878,878,100
|
|
20240416,110400,9076097,878,878,878,878,16
|
|
20240416,110300,9062049,877,877,877,877,0
|
|
20240416,110200,9062049,877,877,877,877,0
|
|
20240416,110100,9062049,877,877,877,877,0
|
|
20240416,110000,9062049,877,877,877,877,414
|
|
20240416,105900,8698971,877,877,877,877,0
|
|
20240416,105800,8698971,877,877,877,877,0
|
|
20240416,105700,8698971,877,877,877,877,0
|
|
20240416,105600,8698971,877,877,877,877,331
|
|
20240416,105500,8408684,877,877,877,877,284
|
|
20240416,105400,8159616,877,877,877,877,0
|
|
20240416,105300,8159616,877,877,877,877,0
|
|
20240416,105200,8159616,877,877,877,877,0
|
|
20240416,105100,8159616,877,877,877,877,0
|
|
20240416,105000,8159616,877,877,877,877,0
|
|
20240416,104900,8159616,877,878,878,877,100
|
|
20240416,104800,8071914,878,878,878,878,0
|
|
20240416,104700,8071914,878,878,878,878,0
|
|
20240416,104600,8071914,878,878,878,878,1
|
|
20240416,104500,8071036,879,878,879,878,951
|
|
20240416,104400,7236057,879,879,879,879,0
|
|
20240416,104300,7236057,879,879,879,879,100
|
|
20240416,104200,7148157,878,878,878,878,61
|
|
20240416,104100,7094599,879,879,879,879,0
|
|
20240416,104000,7094599,879,879,879,879,1
|
|
20240416,103900,7093720,879,882,882,879,3275
|
|
20240416,103800,4212312,882,882,882,882,0
|
|
20240416,103700,4212312,882,882,882,882,0
|
|
20240416,103600,4212312,882,882,882,882,0
|
|
20240416,103500,4212312,882,882,882,882,100
|
|
20240416,103400,4124112,882,882,882,882,0
|
|
20240416,103300,4124112,882,882,882,882,0
|
|
20240416,103200,4124112,882,882,882,882,100
|
|
20240416,103100,4035912,881,881,881,881,0
|
|
20240416,103000,4035912,881,881,881,881,0
|
|
20240416,102900,4035912,881,881,881,881,0
|
|
20240416,102800,4035912,881,881,881,881,0
|
|
20240416,102700,4035912,881,881,881,881,0
|
|
20240416,102600,4035912,881,881,881,881,0
|
|
20240416,102500,4035912,881,885,885,881,407
|
|
20240416,102400,3677339,893,893,893,893,0
|
|
20240416,102300,3677339,893,893,893,893,0
|
|
20240416,102200,3677339,893,887,893,887,6
|
|
20240416,102100,3671993,879,879,879,879,0
|
|
20240416,102000,3671993,879,879,879,879,0
|
|
20240416,101900,3671993,879,890,890,879,478
|
|
20240416,101800,3251720,897,897,897,897,0
|
|
20240416,101700,3251720,897,897,897,897,0
|
|
20240416,101600,3251720,897,897,897,897,0
|
|
20240416,101500,3251720,897,897,897,897,0
|
|
20240416,101400,3251720,897,897,897,897,0
|
|
20240416,101300,3251720,897,897,897,897,0
|
|
20240416,101200,3251720,897,885,897,885,100
|
|
20240416,101100,3162332,885,885,885,885,0
|
|
20240416,101000,3162332,885,885,885,885,0
|
|
20240416,100900,3162332,885,885,885,885,0
|
|
20240416,100800,3162332,885,885,885,885,1
|
|
20240416,100700,3161447,877,877,877,877,222
|
|
20240416,100600,2966753,877,877,877,877,0
|
|
20240416,100500,2966753,877,877,877,877,101
|
|
20240416,100400,2878176,877,877,877,877,1
|
|
20240416,100300,2877299,877,877,877,877,0
|
|
20240416,100200,2877299,877,877,877,877,301
|
|
20240416,100100,2613322,877,877,877,877,110
|
|
20240416,100000,2516852,877,877,877,877,1
|
|
20240416,095900,2515975,877,877,877,877,0
|
|
20240416,095800,2515975,877,877,877,877,0
|
|
20240416,095700,2515975,877,877,877,877,2
|
|
20240416,095600,2514221,877,877,877,877,5
|
|
20240416,095500,2509836,877,877,877,877,0
|
|
20240416,095400,2509836,877,877,877,877,300
|
|
20240416,095300,2246736,877,877,877,877,0
|
|
20240416,095200,2246736,877,877,877,877,0
|
|
20240416,095100,2246736,877,877,877,877,112
|
|
20240416,095000,2148512,877,877,877,877,12
|
|
20240416,094900,2137988,877,877,877,877,0
|
|
20240416,094800,2137988,877,878,878,877,1120
|
|
20240416,094700,1155698,877,877,877,877,0
|
|
20240416,094600,1155698,877,877,877,877,0
|
|
20240416,094500,1155698,877,877,877,877,0
|
|
20240416,094400,1155698,877,877,877,877,0
|
|
20240416,094300,1155698,877,877,877,877,0
|
|
20240416,094200,1155698,877,877,877,877,1
|
|
20240416,094100,1154821,877,877,877,877,0
|
|
20240416,094000,1154821,877,877,877,877,0
|
|
20240416,093900,1154821,877,877,877,877,0
|
|
20240416,093800,1154821,877,882,882,877,317
|
|
20240416,093700,876024,882,882,882,882,0
|
|
20240416,093600,876024,882,882,882,882,0
|
|
20240416,093500,876024,882,882,882,882,0
|
|
20240416,093400,876024,882,882,882,882,0
|
|
20240416,093300,876024,882,882,882,882,0
|
|
20240416,093200,876024,882,882,882,882,0
|
|
20240416,093100,876024,882,882,882,882,0
|
|
20240416,093000,876024,882,882,882,882,0
|
|
20240416,092900,876024,882,882,882,882,0
|
|
20240416,092800,876024,882,882,882,882,5
|
|
20240416,092700,871614,882,882,882,882,0
|
|
20240416,092600,871614,882,882,882,882,0
|
|
20240416,092500,871614,882,882,882,882,0
|
|
20240416,092400,871614,882,882,882,882,0
|
|
20240416,092300,871614,882,882,882,882,0
|
|
20240416,092200,871614,882,882,882,882,0
|
|
20240416,092100,871614,882,882,882,882,0
|
|
20240416,092000,871614,882,882,882,882,0
|
|
20240416,091900,871614,882,882,882,882,0
|
|
20240416,091800,871614,882,882,882,882,0
|
|
20240416,091700,871614,882,888,888,882,265
|
|
20240416,091600,636309,889,889,889,889,217
|
|
20240416,091500,443396,890,890,890,890,102
|
|
20240416,091400,352616,890,890,890,890,0
|
|
20240416,091300,352616,890,891,891,890,40
|
|
20240416,091200,317015,893,893,893,893,0
|
|
20240416,091100,317015,893,893,893,893,0
|
|
20240416,091000,317015,893,893,893,893,0
|
|
20240416,090900,317015,893,893,893,893,0
|
|
20240416,090800,317015,893,893,893,893,0
|
|
20240416,090700,317015,893,893,893,893,0
|
|
20240416,090600,317015,893,893,893,893,0
|
|
20240416,090500,317015,893,893,893,893,0
|
|
20240416,090400,317015,893,893,893,893,276
|
|
20240416,090300,70547,893,893,893,893,0
|
|
20240416,090200,70547,893,893,893,893,0
|
|
20240416,090100,70547,893,893,893,893,0
|
|
20240416,090000,70547,893,893,893,893,79
|